Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 26.28 | 26.64 | 25.95 | 26.36 | 2,305,501 | -0.03(-0.10%) |
Jan 30, 2007 | 26.04 | 26.52 | 25.98 | 26.39 | 3,710,941 | +0.48(+1.84%) |
Jan 29, 2007 | 25.91 | 26.03 | 25.64 | 25.91 | 3,126,928 | +0.08(+0.33%) |
Jan 26, 2007 | 25.77 | 26.06 | 25.42 | 25.83 | 3,217,821 | +0.57(+2.27%) |
Jan 25, 2007 | 25.57 | 25.77 | 25.12 | 25.25 | 2,543,670 | -0.31(-1.22%) |
Jan 24, 2007 | 25.77 | 25.77 | 24.99 | 25.57 | 2,823,890 | -0.22(-0.86%) |
Jan 23, 2007 | 25.41 | 25.94 | 25.41 | 25.79 | 3,393,948 | +0.50(+1.97%) |
Jan 22, 2007 | 25.17 | 25.36 | 24.93 | 25.29 | 4,580,643 | +0.51(+2.05%) |
Jan 19, 2007 | 24.90 | 24.91 | 24.39 | 24.78 | 4,086,957 | +0.29(+1.19%) |
Jan 18, 2007 | 24.71 | 25.01 | 24.31 | 24.49 | 2,308,518 | -0.20(-0.79%) |
Jan 17, 2007 | 24.36 | 24.92 | 24.36 | 24.69 | 2,931,000 | +0.33(+1.35%) |
Jan 16, 2007 | 24.71 | 25.01 | 24.23 | 24.36 | 3,145,785 | -0.36(-1.46%) |
Jan 12, 2007 | 24.36 | 24.97 | 24.10 | 24.72 | 5,256,113 | +0.19(+0.78%) |
Jan 11, 2007 | 24.78 | 25.40 | 24.45 | 24.53 | 3,162,569 | -0.08(-0.34%) |
Jan 10, 2007 | 24.95 | 25.06 | 24.44 | 24.61 | 3,930,252 | -0.55(-2.19%) |
Jan 09, 2007 | 25.11 | 25.50 | 24.69 | 25.16 | 2,762,604 | -0.13(-0.50%) |
Jan 08, 2007 | 25.59 | 25.97 | 25.11 | 25.29 | 2,743,558 | -0.27(-1.04%) |
Jan 05, 2007 | 25.46 | 25.72 | 25.24 | 25.55 | 2,426,754 | +0.11(+0.42%) |
Jan 04, 2007 | 25.74 | 26.13 | 25.38 | 25.45 | 3,872,360 | -0.30(-1.15%) |
Jan 03, 2007 | 27.00 | 27.00 | 25.41 | 25.75 | 4,759,222 | -1.22(-4.52%) |
Dec 29, 2006 | 26.97 | 27.08 | 26.72 | 26.97 | 1,321,335 | -0.14(-0.53%) |
Dec 28, 2006 | 27.26 | 27.36 | 26.90 | 27.11 | 1,302,478 | -0.13(-0.49%) |
Dec 27, 2006 | 26.97 | 27.26 | 26.76 | 27.24 | 1,140,682 | +0.38(+1.42%) |
Dec 26, 2006 | 26.83 | 27.16 | 26.55 | 26.86 | 1,063,932 | +0.03(+0.10%) |
Dec 22, 2006 | 27.05 | 27.05 | 26.67 | 26.83 | 1,442,777 | -0.21(-0.78%) |
Dec 21, 2006 | 27.23 | 27.26 | 26.79 | 27.05 | 1,872,913 | +0.00(+0.00%) |
Dec 20, 2006 | 27.15 | 27.54 | 26.98 | 27.05 | 2,140,122 | -0.10(-0.35%) |
Dec 19, 2006 | 26.99 | 27.33 | 26.66 | 27.14 | 6,954,596 | +0.09(+0.33%) |
Dec 18, 2006 | 28.00 | 28.00 | 26.97 | 27.05 | 4,759,033 | -0.95(-3.39%) |
Dec 15, 2006 | 28.72 | 28.72 | 27.88 | 28.00 | 5,017,002 | -0.72(-2.51%) |
Dec 14, 2006 | 28.67 | 28.84 | 28.37 | 28.72 | 1,498,972 | +0.22(+0.76%) |
Dec 13, 2006 | 28.48 | 28.60 | 28.35 | 28.50 | 2,535,938 | +0.05(+0.19%) |
Dec 12, 2006 | 28.37 | 28.54 | 28.16 | 28.45 | 1,933,445 | +0.08(+0.28%) |
Dec 11, 2006 | 28.29 | 28.47 | 28.19 | 28.37 | 1,653,979 | -0.03(-0.09%) |
Dec 08, 2006 | 28.58 | 28.64 | 28.30 | 28.40 | 1,429,577 | +0.05(+0.19%) |
Dec 07, 2006 | 28.32 | 28.49 | 28.12 | 28.34 | 1,511,229 | +0.03(+0.09%) |
Dec 06, 2006 | 28.16 | 28.66 | 28.11 | 28.32 | 2,432,411 | -0.04(-0.15%) |
Dec 05, 2006 | 28.26 | 28.47 | 27.87 | 28.36 | 1,619,659 | +0.30(+1.06%) |
Dec 04, 2006 | 28.11 | 28.19 | 27.67 | 28.06 | 2,417,514 | -0.28(-0.99%) |
Dec 01, 2006 | 28.08 | 28.56 | 27.84 | 28.34 | 3,234,227 | -0.44(-1.53%) |
Nov 30, 2006 | 27.99 | 29.00 | 27.99 | 28.78 | 3,498,041 | +0.31(+1.10%) |
Nov 29, 2006 | 27.66 | 28.58 | 27.55 | 28.47 | 3,437,132 | +0.86(+3.13%) |
Nov 28, 2006 | 26.80 | 27.73 | 26.80 | 27.61 | 2,954,006 | +0.84(+3.15%) |
Nov 27, 2006 | 27.22 | 27.47 | 26.55 | 26.76 | 2,645,122 | -0.34(-1.25%) |
Nov 24, 2006 | 26.92 | 27.42 | 26.91 | 27.10 | 535,737 | +0.19(+0.71%) |
Nov 22, 2006 | 27.06 | 27.18 | 26.68 | 26.91 | 2,307,764 | -0.14(-0.53%) |
Nov 21, 2006 | 26.52 | 27.09 | 26.52 | 27.06 | 2,912,897 | +0.67(+2.53%) |
Nov 20, 2006 | 26.25 | 26.64 | 26.15 | 26.39 | 2,466,166 | +0.13(+0.51%) |
Nov 17, 2006 | 25.93 | 26.41 | 25.71 | 26.25 | 2,791,644 | +0.33(+1.27%) |
Nov 16, 2006 | 26.59 | 26.67 | 25.80 | 25.93 | 2,552,721 | -0.55(-2.06%) |
Nov 15, 2006 | 25.88 | 26.51 | 25.88 | 26.47 | 2,430,148 | +0.56(+2.15%) |
Nov 14, 2006 | 26.05 | 26.21 | 25.65 | 25.92 | 2,700,186 | -0.04(-0.16%) |
Nov 13, 2006 | 25.63 | 26.09 | 25.33 | 25.96 | 2,845,199 | +0.20(+0.76%) |
Nov 10, 2006 | 26.30 | 26.31 | 25.61 | 25.76 | 2,073,367 | -0.61(-2.31%) |
Nov 09, 2006 | 26.51 | 26.64 | 26.03 | 26.37 | 3,297,210 | +0.47(+1.82%) |
Nov 08, 2006 | 25.32 | 25.97 | 25.25 | 25.90 | 4,291,559 | +0.50(+1.98%) |
Nov 07, 2006 | 25.11 | 25.42 | 24.93 | 25.40 | 3,796,553 | +0.27(+1.05%) |
Nov 06, 2006 | 25.00 | 25.35 | 24.71 | 25.13 | 2,153,888 | +0.01(+0.04%) |
Nov 03, 2006 | 24.95 | 25.19 | 24.90 | 25.12 | 2,521,041 | +0.37(+1.50%) |
Nov 02, 2006 | 24.75 | 24.92 | 24.39 | 24.75 | 2,386,399 | -0.01(-0.02%) |
Nov 01, 2006 | 24.79 | 24.99 | 24.51 | 24.75 | 3,738,095 | -0.25(-1.02%) |
Oct 31, 2006 | 24.37 | 25.05 | 24.03 | 25.01 | 4,356,051 | +0.55(+2.23%) |
Oct 30, 2006 | 24.74 | 24.82 | 24.39 | 24.46 | 3,096,756 | -0.36(-1.43%) |
Oct 27, 2006 | 25.31 | 25.76 | 24.66 | 24.82 | 4,136,740 | -0.59(-2.34%) |
Oct 26, 2006 | 26.94 | 26.94 | 25.04 | 25.41 | 7,182,393 | -1.63(-6.04%) |
Oct 25, 2006 | 27.09 | 27.49 | 26.79 | 27.05 | 3,652,106 | -0.58(-2.09%) |
Oct 24, 2006 | 27.17 | 27.75 | 27.05 | 27.62 | 2,079,967 | +0.31(+1.15%) |
Oct 23, 2006 | 26.91 | 27.44 | 26.78 | 27.31 | 1,754,112 | +0.16(+0.59%) |
Oct 20, 2006 | 27.50 | 27.54 | 26.99 | 27.15 | 1,838,216 | -0.16(-0.58%) |
Oct 19, 2006 | 27.02 | 27.35 | 26.68 | 27.31 | 2,064,315 | +0.42(+1.58%) |
Oct 18, 2006 | 27.28 | 27.48 | 26.80 | 26.89 | 2,082,796 | -0.26(-0.96%) |
Oct 17, 2006 | 27.18 | 27.27 | 26.63 | 27.15 | 2,412,234 | -0.13(-0.49%) |
Oct 16, 2006 | 26.72 | 27.33 | 26.72 | 27.28 | 2,408,462 | +0.56(+2.08%) |
Oct 13, 2006 | 26.36 | 26.94 | 26.28 | 26.72 | 2,300,033 | +0.50(+1.90%) |
Oct 12, 2006 | 25.70 | 26.25 | 25.60 | 26.22 | 2,791,267 | +0.62(+2.42%) |
Oct 11, 2006 | 25.74 | 25.83 | 25.44 | 25.60 | 2,596,848 | -0.27(-1.05%) |
Oct 10, 2006 | 25.24 | 25.89 | 25.22 | 25.87 | 3,078,465 | +0.24(+0.95%) |
Oct 09, 2006 | 26.01 | 26.14 | 25.62 | 25.63 | 2,415,817 | -0.14(-0.56%) |
Oct 06, 2006 | 25.69 | 25.85 | 24.92 | 25.77 | 4,391,126 | +0.45(+1.76%) |
Oct 05, 2006 | 25.35 | 25.35 | 24.83 | 25.33 | 3,533,304 | +0.46(+1.83%) |
Oct 04, 2006 | 24.02 | 24.97 | 23.80 | 24.87 | 4,081,677 | +0.94(+3.94%) |
Oct 03, 2006 | 24.33 | 24.40 | 23.90 | 23.93 | 2,832,942 | -0.73(-2.97%) |
Oct 02, 2006 | 25.14 | 25.24 | 24.65 | 24.66 | 1,734,123 | -0.56(-2.21%) |
Sep 29, 2006 | 25.36 | 25.43 | 24.86 | 25.22 | 2,346,799 | -0.17(-0.67%) |
Sep 28, 2006 | 25.03 | 25.49 | 24.81 | 25.39 | 2,883,857 | +0.41(+1.66%) |
Sep 27, 2006 | 24.92 | 25.13 | 24.55 | 24.97 | 3,254,592 | +0.26(+1.05%) |
Sep 26, 2006 | 24.34 | 25.13 | 24.34 | 24.71 | 2,776,370 | +0.37(+1.53%) |
Sep 25, 2006 | 24.34 | 24.49 | 23.86 | 24.34 | 3,108,825 | -0.24(-0.99%) |
Sep 22, 2006 | 24.90 | 24.90 | 24.29 | 24.58 | 2,339,633 | -0.11(-0.45%) |
Sep 21, 2006 | 24.85 | 25.07 | 24.58 | 24.70 | 3,401,869 | -0.02(-0.09%) |
Sep 20, 2006 | 24.84 | 25.02 | 24.56 | 24.72 | 2,660,774 | -0.16(-0.64%) |
Sep 19, 2006 | 25.60 | 25.74 | 24.71 | 24.88 | 2,459,566 | -0.72(-2.82%) |
Sep 18, 2006 | 25.25 | 25.69 | 25.10 | 25.60 | 2,096,184 | +0.69(+2.77%) |
Sep 15, 2006 | 24.95 | 24.98 | 24.68 | 24.91 | 5,601,203 | +0.06(+0.23%) |
Sep 14, 2006 | 25.14 | 25.53 | 24.73 | 24.85 | 3,049,990 | -0.34(-1.35%) |
Sep 13, 2006 | 25.06 | 25.34 | 24.80 | 25.19 | 1,983,983 | +0.42(+1.71%) |
Sep 12, 2006 | 24.53 | 24.84 | 24.47 | 24.76 | 2,304,747 | +0.17(+0.69%) |
Sep 11, 2006 | 25.10 | 25.10 | 24.23 | 24.60 | 4,167,100 | -0.51(-2.03%) |
Sep 08, 2006 | 25.16 | 25.37 | 25.02 | 25.10 | 2,385,268 | -0.20(-0.80%) |
Sep 07, 2006 | 25.36 | 25.64 | 25.20 | 25.31 | 2,110,893 | -0.05(-0.21%) |
Sep 06, 2006 | 26.12 | 26.12 | 25.28 | 25.36 | 2,413,365 | -0.98(-3.72%) |
Sep 05, 2006 | 26.39 | 26.49 | 25.98 | 26.34 | 1,189,899 | -0.04(-0.16%) |
Sep 01, 2006 | 25.93 | 26.44 | 25.77 | 26.38 | 2,148,797 | +0.45(+1.72%) |
Aug 31, 2006 | 25.61 | 25.99 | 25.49 | 25.94 | 1,887,056 | +0.23(+0.91%) |
Aug 30, 2006 | 25.97 | 26.00 | 25.30 | 25.70 | 2,360,188 | -0.32(-1.22%) |
Aug 29, 2006 | 26.25 | 26.25 | 25.73 | 26.02 | 2,013,589 | -0.39(-1.49%) |
Aug 28, 2006 | 26.17 | 26.49 | 26.14 | 26.41 | 1,301,158 | -0.09(-0.34%) |
Aug 25, 2006 | 26.46 | 26.75 | 26.41 | 26.50 | 1,378,473 | +0.24(+0.91%) |
Aug 24, 2006 | 26.30 | 26.47 | 26.01 | 26.27 | 1,508,023 | +0.00(+0.00%) |
Aug 23, 2006 | 26.78 | 26.97 | 26.14 | 26.27 | 2,436,560 | -0.75(-2.77%) |
Aug 22, 2006 | 26.64 | 27.05 | 26.63 | 27.01 | 1,642,476 | +0.38(+1.43%) |
Aug 21, 2006 | 26.26 | 26.72 | 26.23 | 26.63 | 2,040,555 | +0.50(+1.93%) |
Aug 18, 2006 | 25.98 | 26.20 | 25.70 | 26.13 | 1,261,557 | +0.21(+0.80%) |
Aug 17, 2006 | 26.14 | 26.23 | 25.82 | 25.92 | 1,639,836 | -0.48(-1.83%) |
Aug 16, 2006 | 26.49 | 26.80 | 26.25 | 26.40 | 1,750,906 | -0.05(-0.18%) |
Aug 15, 2006 | 26.38 | 26.67 | 26.11 | 26.45 | 1,389,599 | +0.33(+1.28%) |
Aug 14, 2006 | 26.65 | 26.65 | 26.00 | 26.12 | 1,859,713 | -0.68(-2.55%) |
Aug 11, 2006 | 26.51 | 26.84 | 26.47 | 26.80 | 1,258,917 | +0.09(+0.34%) |
Aug 10, 2006 | 26.81 | 27.05 | 26.48 | 26.71 | 1,679,814 | -0.52(-1.91%) |
Aug 09, 2006 | 26.99 | 27.55 | 26.80 | 27.23 | 2,391,114 | +0.50(+1.88%) |
Aug 08, 2006 | 26.71 | 27.26 | 26.68 | 26.73 | 1,968,709 | -0.02(-0.08%) |
Aug 07, 2006 | 26.80 | 26.94 | 26.46 | 26.75 | 2,065,824 | +0.21(+0.80%) |
Aug 04, 2006 | 26.89 | 27.00 | 26.15 | 26.54 | 1,966,257 | +0.02(+0.08%) |
Aug 03, 2006 | 26.70 | 26.77 | 26.40 | 26.51 | 3,115,425 | -0.42(-1.56%) |
Aug 02, 2006 | 27.76 | 27.77 | 26.85 | 26.93 | 3,457,121 | -0.60(-2.20%) |
Aug 01, 2006 | 27.29 | 27.64 | 26.93 | 27.54 | 2,870,657 | +0.25(+0.91%) |
Jul 31, 2006 | 27.16 | 27.46 | 26.89 | 27.29 | 4,153,335 | +0.13(+0.47%) |
Jul 28, 2006 | 27.42 | 27.77 | 27.07 | 27.16 | 2,980,972 | -0.73(-2.62%) |
Jul 27, 2006 | 28.72 | 28.76 | 27.83 | 27.89 | 3,042,259 | -0.32(-1.13%) |
Jul 26, 2006 | 28.90 | 28.90 | 27.49 | 28.21 | 5,868,978 | -1.03(-3.52%) |
Jul 25, 2006 | 29.17 | 29.53 | 28.65 | 29.24 | 2,172,745 | +0.39(+1.34%) |
Jul 24, 2006 | 28.25 | 28.95 | 28.11 | 28.85 | 3,669,832 | +0.60(+2.12%) |
Jul 21, 2006 | 28.97 | 29.01 | 28.05 | 28.25 | 2,977,389 | -0.72(-2.49%) |
Jul 20, 2006 | 29.34 | 29.78 | 28.96 | 28.98 | 3,211,975 | -0.42(-1.43%) |
Jul 19, 2006 | 29.27 | 29.61 | 28.91 | 29.39 | 1,867,067 | +0.13(+0.43%) |
Jul 18, 2006 | 29.43 | 29.75 | 28.84 | 29.27 | 2,107,122 | +0.20(+0.67%) |
Jul 17, 2006 | 29.75 | 29.97 | 28.84 | 29.07 | 2,984,744 | -1.10(-3.66%) |
Jul 14, 2006 | 29.70 | 30.25 | 29.15 | 30.17 | 2,825,776 | +0.72(+2.45%) |
Jul 13, 2006 | 29.73 | 30.04 | 29.37 | 29.45 | 2,732,243 | -0.19(-0.63%) |
Jul 12, 2006 | 29.54 | 29.70 | 29.25 | 29.64 | 1,971,914 | +0.13(+0.43%) |
Jul 11, 2006 | 29.24 | 29.74 | 28.93 | 29.51 | 3,229,135 | -0.26(-0.87%) |
Jul 10, 2006 | 29.53 | 30.05 | 29.29 | 29.77 | 1,804,838 | +0.25(+0.84%) |
Jul 07, 2006 | 30.05 | 30.55 | 29.45 | 29.52 | 3,251,575 | -0.45(-1.49%) |
Jul 06, 2006 | 30.09 | 30.49 | 29.95 | 29.97 | 2,739,221 | -0.13(-0.42%) |
Jul 05, 2006 | 29.06 | 30.20 | 29.01 | 30.09 | 3,315,879 | +0.54(+1.83%) |
Jul 03, 2006 | 29.68 | 29.79 | 29.53 | 29.55 | 840,284 | -0.07(-0.23%) |
Jun 30, 2006 | 29.19 | 29.97 | 29.17 | 29.62 | 5,205,953 | +0.47(+1.60%) |
Jun 29, 2006 | 28.48 | 29.16 | 28.31 | 29.16 | 3,063,945 | +0.98(+3.48%) |
Jun 28, 2006 | 27.56 | 28.18 | 27.46 | 28.17 | 2,293,433 | +0.75(+2.73%) |
Jun 27, 2006 | 27.76 | 27.96 | 27.41 | 27.43 | 2,540,275 | -0.05(-0.19%) |
Jun 26, 2006 | 27.15 | 27.61 | 26.98 | 27.48 | 1,780,324 | +0.16(+0.60%) |
Jun 23, 2006 | 27.05 | 27.55 | 26.92 | 27.32 | 3,511,807 | +1.27(+4.89%) |
Jun 22, 2006 | 25.60 | 26.09 | 25.48 | 26.04 | 1,741,289 | +0.33(+1.30%) |
Jun 21, 2006 | 25.24 | 26.06 | 25.10 | 25.71 | 3,178,220 | +0.49(+1.96%) |
Jun 20, 2006 | 25.67 | 26.02 | 25.18 | 25.22 | 2,653,420 | -0.27(-1.06%) |
Jun 19, 2006 | 26.04 | 26.06 | 25.32 | 25.49 | 3,205,186 | -0.58(-2.24%) |
Jun 16, 2006 | 26.09 | 26.23 | 25.70 | 26.07 | 3,021,327 | -0.08(-0.32%) |
Jun 15, 2006 | 25.82 | 26.35 | 25.70 | 26.15 | 3,208,392 | +0.58(+2.26%) |
Jun 14, 2006 | 25.10 | 25.58 | 25.02 | 25.58 | 2,856,513 | +0.53(+2.12%) |
Jun 13, 2006 | 25.95 | 25.98 | 25.04 | 25.05 | 4,525,956 | -0.90(-3.45%) |
Jun 12, 2006 | 26.61 | 26.85 | 25.87 | 25.94 | 2,614,196 | -0.57(-2.14%) |
Jun 09, 2006 | 27.40 | 27.46 | 26.37 | 26.51 | 3,549,333 | -0.77(-2.82%) |
Jun 08, 2006 | 27.02 | 27.30 | 26.13 | 27.28 | 5,184,644 | -0.11(-0.41%) |
Jun 07, 2006 | 28.21 | 28.21 | 27.37 | 27.39 | 2,874,994 | -0.89(-3.13%) |
Jun 06, 2006 | 27.63 | 28.51 | 27.61 | 28.28 | 3,552,539 | +0.42(+1.50%) |
Jun 05, 2006 | 29.18 | 29.30 | 27.81 | 27.86 | 3,038,864 | -1.09(-3.76%) |
Jun 02, 2006 | 28.72 | 28.98 | 28.29 | 28.94 | 2,633,431 | +0.49(+1.73%) |
Jun 01, 2006 | 27.97 | 28.61 | 27.68 | 28.45 | 2,762,981 | +0.49(+1.74%) |
May 31, 2006 | 26.97 | 28.00 | 26.97 | 27.96 | 3,092,231 | +1.00(+3.70%) |
May 30, 2006 | 27.68 | 27.79 | 26.97 | 26.97 | 1,861,787 | -0.48(-1.76%) |
May 26, 2006 | 27.30 | 27.63 | 27.15 | 27.45 | 1,243,266 | +0.12(+0.45%) |
May 25, 2006 | 27.02 | 27.56 | 26.80 | 27.33 | 2,703,957 | +0.66(+2.47%) |
May 24, 2006 | 26.25 | 27.05 | 26.19 | 26.67 | 3,999,081 | +0.22(+0.84%) |
May 23, 2006 | 26.88 | 27.35 | 26.36 | 26.45 | 2,740,164 | -0.08(-0.30%) |
May 22, 2006 | 26.44 | 26.63 | 25.82 | 26.53 | 4,125,991 | -0.12(-0.44%) |
May 19, 2006 | 26.30 | 26.91 | 26.07 | 26.64 | 3,075,259 | +0.39(+1.49%) |
May 18, 2006 | 26.44 | 26.73 | 26.24 | 26.25 | 2,123,528 | -0.20(-0.74%) |
May 17, 2006 | 27.18 | 27.27 | 26.25 | 26.45 | 3,907,812 | -0.24(-0.91%) |
May 16, 2006 | 27.11 | 27.25 | 26.49 | 26.69 | 2,597,790 | -0.24(-0.91%) |
May 15, 2006 | 26.86 | 27.14 | 26.44 | 26.93 | 3,564,419 | -0.14(-0.51%) |
May 12, 2006 | 27.67 | 27.67 | 27.05 | 27.07 | 2,675,294 | -0.62(-2.24%) |
May 11, 2006 | 27.84 | 28.08 | 27.47 | 27.69 | 2,161,054 | +0.23(+0.85%) |
May 10, 2006 | 27.26 | 27.47 | 26.88 | 27.46 | 2,535,750 | +0.11(+0.39%) |
May 09, 2006 | 27.59 | 27.90 | 27.18 | 27.35 | 2,159,922 | -0.24(-0.86%) |
May 08, 2006 | 26.91 | 27.62 | 26.88 | 27.59 | 1,967,766 | +0.08(+0.29%) |
May 05, 2006 | 27.36 | 27.54 | 26.92 | 27.51 | 2,225,357 | +0.53(+1.95%) |
May 04, 2006 | 27.05 | 27.49 | 26.76 | 26.99 | 3,002,281 | -0.13(-0.49%) |
May 03, 2006 | 26.93 | 27.37 | 26.90 | 27.12 | 3,904,794 | +0.35(+1.31%) |
May 02, 2006 | 26.87 | 26.91 | 26.59 | 26.77 | 2,120,322 | +0.11(+0.42%) |
May 01, 2006 | 26.88 | 27.13 | 26.58 | 26.66 | 1,626,070 | +0.05(+0.18%) |
Apr 28, 2006 | 26.70 | 27.10 | 26.51 | 26.61 | 2,253,266 | +0.07(+0.26%) |
Apr 27, 2006 | 26.25 | 26.71 | 25.72 | 26.54 | 3,672,660 | +0.19(+0.70%) |
Apr 26, 2006 | 27.12 | 27.20 | 26.20 | 26.36 | 7,536,346 | -1.27(-4.61%) |
Apr 25, 2006 | 27.98 | 28.32 | 27.29 | 27.63 | 2,843,313 | -0.22(-0.80%) |
Apr 24, 2006 | 28.20 | 28.20 | 27.69 | 27.85 | 2,326,056 | -0.35(-1.24%) |
Apr 21, 2006 | 28.32 | 28.43 | 28.03 | 28.20 | 3,125,042 | -0.08(-0.30%) |
Apr 20, 2006 | 28.61 | 28.78 | 27.88 | 28.29 | 3,001,149 | -0.18(-0.63%) |
Apr 19, 2006 | 28.37 | 28.75 | 28.13 | 28.47 | 2,016,229 | +0.08(+0.30%) |
Apr 18, 2006 | 27.87 | 28.48 | 28.00 | 28.38 | 1,468,800 | +0.51(+1.85%) |
Apr 17, 2006 | 27.53 | 27.91 | 27.38 | 27.87 | 2,076,384 | +0.52(+1.90%) |
Apr 13, 2006 | 27.02 | 27.38 | 26.61 | 27.35 | 1,852,924 | +0.32(+1.20%) |
Apr 12, 2006 | 27.26 | 27.57 | 26.84 | 27.02 | 1,456,354 | -0.22(-0.82%) |
Apr 11, 2006 | 27.55 | 27.89 | 27.15 | 27.25 | 1,535,555 | -0.18(-0.64%) |
Apr 10, 2006 | 26.95 | 27.75 | 26.90 | 27.42 | 2,298,335 | +0.67(+2.50%) |
Apr 07, 2006 | 27.07 | 27.20 | 26.56 | 26.75 | 1,446,171 | -0.32(-1.18%) |
Apr 06, 2006 | 27.40 | 27.51 | 26.80 | 27.07 | 2,133,145 | -0.12(-0.43%) |
Apr 05, 2006 | 27.12 | 27.31 | 26.93 | 27.19 | 2,246,101 | +0.16(+0.61%) |
Apr 04, 2006 | 26.81 | 27.10 | 26.54 | 27.02 | 1,666,802 | +0.37(+1.39%) |
Apr 03, 2006 | 26.63 | 26.90 | 26.44 | 26.65 | 2,134,088 | +0.23(+0.88%) |
Mar 31, 2006 | 26.74 | 26.74 | 26.12 | 26.42 | 2,273,444 | -0.31(-1.17%) |
Mar 30, 2006 | 26.80 | 27.03 | 26.51 | 26.73 | 1,667,745 | +0.03(+0.10%) |
Mar 29, 2006 | 26.46 | 26.81 | 26.41 | 26.71 | 2,121,453 | +0.32(+1.23%) |
Mar 28, 2006 | 26.68 | 26.68 | 26.23 | 26.38 | 2,085,813 | +0.24(+0.93%) |
Mar 27, 2006 | 26.36 | 26.36 | 25.89 | 26.14 | 1,514,812 | +0.08(+0.31%) |
Mar 24, 2006 | 25.68 | 26.19 | 25.68 | 26.06 | 2,202,351 | +0.41(+1.59%) |
Mar 23, 2006 | 25.30 | 25.95 | 25.10 | 25.65 | 2,656,060 | +0.62(+2.48%) |
Mar 22, 2006 | 25.07 | 25.55 | 24.93 | 25.03 | 2,232,523 | +0.01(+0.04%) |
Mar 21, 2006 | 24.86 | 25.44 | 24.40 | 25.02 | 4,328,708 | +0.57(+2.32%) |
Mar 20, 2006 | 24.67 | 24.79 | 24.32 | 24.45 | 2,676,991 | -0.36(-1.43%) |
Mar 17, 2006 | 25.24 | 25.28 | 24.65 | 24.81 | 2,196,883 | -0.38(-1.50%) |
Mar 16, 2006 | 24.66 | 25.20 | 24.06 | 25.18 | 4,693,221 | -0.16(-0.63%) |
Mar 15, 2006 | 25.18 | 25.44 | 25.03 | 25.34 | 2,156,339 | +0.16(+0.63%) |
Mar 14, 2006 | 25.02 | 25.35 | 24.70 | 25.18 | 1,462,577 | +0.23(+0.91%) |
Mar 13, 2006 | 24.67 | 25.10 | 24.64 | 24.96 | 1,247,603 | +0.27(+1.10%) |
Mar 10, 2006 | 24.55 | 24.74 | 24.23 | 24.69 | 2,415,628 | +0.13(+0.54%) |
Mar 09, 2006 | 24.70 | 24.99 | 24.32 | 24.55 | 3,514,636 | +0.00(+0.00%) |
Mar 08, 2006 | 24.00 | 24.55 | 23.81 | 24.55 | 3,941,944 | +0.50(+2.07%) |
Mar 07, 2006 | 24.26 | 24.26 | 23.71 | 24.05 | 2,310,027 | -0.24(-0.98%) |
Mar 06, 2006 | 24.76 | 24.88 | 24.08 | 24.29 | 2,649,837 | -0.80(-3.19%) |
Mar 03, 2006 | 25.17 | 25.36 | 25.04 | 25.09 | 1,663,974 | -0.13(-0.53%) |
Mar 02, 2006 | 25.29 | 25.57 | 25.01 | 25.23 | 2,178,780 | -0.01(-0.04%) |
Mar 01, 2006 | 24.98 | 25.27 | 24.72 | 25.24 | 1,336,044 | +0.38(+1.54%) |
Feb 28, 2006 | 24.90 | 25.03 | 24.51 | 24.86 | 2,600,996 | -0.04(-0.17%) |
Feb 27, 2006 | 25.35 | 25.39 | 24.89 | 24.90 | 1,817,095 | -0.47(-1.86%) |
Feb 24, 2006 | 25.35 | 25.58 | 25.29 | 25.37 | 1,978,137 | +0.41(+1.64%) |
Feb 23, 2006 | 24.82 | 25.28 | 24.61 | 24.96 | 2,165,580 | -0.04(-0.17%) |
Feb 22, 2006 | 25.40 | 25.41 | 24.60 | 25.00 | 3,001,904 | -0.41(-1.61%) |
Feb 21, 2006 | 26.04 | 26.06 | 25.36 | 25.41 | 3,190,855 | +0.15(+0.61%) |
Feb 17, 2006 | 25.30 | 25.43 | 24.98 | 25.26 | 2,305,690 | +0.26(+1.04%) |
Feb 16, 2006 | 24.54 | 25.12 | 24.54 | 25.00 | 2,569,882 | +0.61(+2.50%) |
Feb 15, 2006 | 24.55 | 24.88 | 24.14 | 24.39 | 5,287,040 | +0.00(+0.00%) |
Feb 14, 2006 | 24.61 | 24.61 | 23.95 | 24.39 | 4,155,032 | -0.30(-1.22%) |
Feb 13, 2006 | 24.69 | 25.06 | 24.43 | 24.69 | 3,612,882 | +0.19(+0.76%) |
Feb 10, 2006 | 25.26 | 25.40 | 23.90 | 24.50 | 7,734,160 | -0.75(-2.98%) |
Feb 09, 2006 | 25.96 | 26.04 | 25.22 | 25.26 | 3,581,202 | -0.58(-2.24%) |
Feb 08, 2006 | 26.57 | 26.69 | 25.51 | 25.84 | 5,569,146 | -0.65(-2.46%) |
Feb 07, 2006 | 27.95 | 27.95 | 26.47 | 26.49 | 4,949,116 | -1.46(-5.22%) |
Feb 06, 2006 | 28.68 | 28.87 | 27.95 | 27.95 | 5,294,017 | -0.36(-1.27%) |
Feb 03, 2006 | 28.64 | 28.90 | 28.23 | 28.31 | 6,041,146 | -0.41(-1.42%) |
Feb 02, 2006 | 28.63 | 29.50 | 27.99 | 28.72 | 8,903,883 | -1.48(-4.90%) |