Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 19.83 | 20.15 | 19.49 | 19.82 | 5,288,281 | -0.02(-0.08%) |
Jan 30, 2007 | 19.23 | 19.92 | 19.23 | 19.83 | 4,228,859 | +0.56(+2.89%) |
Jan 29, 2007 | 18.98 | 19.45 | 18.98 | 19.27 | 3,177,753 | +0.23(+1.21%) |
Jan 26, 2007 | 19.23 | 19.40 | 19.00 | 19.04 | 3,315,353 | -0.01(-0.04%) |
Jan 25, 2007 | 19.59 | 19.60 | 18.87 | 19.05 | 4,205,734 | -0.61(-3.09%) |
Jan 24, 2007 | 19.75 | 19.91 | 19.41 | 19.66 | 4,950,091 | -0.15(-0.75%) |
Jan 23, 2007 | 19.50 | 20.09 | 19.50 | 19.81 | 4,881,563 | +0.31(+1.60%) |
Jan 22, 2007 | 19.46 | 19.80 | 19.40 | 19.50 | 6,431,759 | +0.12(+0.64%) |
Jan 19, 2007 | 18.83 | 19.43 | 18.69 | 19.37 | 4,355,745 | +0.72(+3.87%) |
Jan 18, 2007 | 18.95 | 19.20 | 18.56 | 18.65 | 4,291,962 | -0.22(-1.17%) |
Jan 17, 2007 | 18.91 | 19.22 | 18.77 | 18.87 | 4,311,435 | -0.05(-0.26%) |
Jan 16, 2007 | 19.01 | 19.32 | 18.67 | 18.92 | 4,691,326 | -0.17(-0.90%) |
Jan 12, 2007 | 18.40 | 19.17 | 18.36 | 19.09 | 5,572,714 | +0.87(+4.77%) |
Jan 11, 2007 | 18.02 | 18.95 | 17.98 | 18.22 | 7,493,907 | +0.11(+0.63%) |
Jan 10, 2007 | 17.90 | 18.38 | 17.84 | 18.11 | 6,240,108 | -0.01(-0.05%) |
Jan 09, 2007 | 17.66 | 18.37 | 17.57 | 18.12 | 7,736,930 | +0.25(+1.42%) |
Jan 08, 2007 | 18.18 | 18.37 | 17.81 | 17.86 | 6,486,343 | -0.13(-0.73%) |
Jan 05, 2007 | 17.97 | 18.16 | 17.67 | 17.99 | 5,531,567 | +0.16(+0.87%) |
Jan 04, 2007 | 17.74 | 18.15 | 17.55 | 17.84 | 9,637,743 | -0.17(-0.96%) |
Jan 03, 2007 | 18.77 | 18.79 | 17.78 | 18.01 | 8,893,636 | -1.05(-5.51%) |
Dec 29, 2006 | 19.21 | 19.47 | 18.98 | 19.06 | 3,465,167 | -0.28(-1.44%) |
Dec 28, 2006 | 19.49 | 19.58 | 19.23 | 19.34 | 3,736,437 | -0.16(-0.84%) |
Dec 27, 2006 | 19.02 | 19.52 | 18.96 | 19.50 | 3,098,682 | +0.47(+2.46%) |
Dec 26, 2006 | 19.29 | 19.56 | 18.85 | 19.04 | 3,436,126 | -0.27(-1.40%) |
Dec 22, 2006 | 19.65 | 19.71 | 19.30 | 19.31 | 2,169,237 | -0.28(-1.42%) |
Dec 21, 2006 | 19.87 | 20.13 | 19.36 | 19.59 | 3,584,672 | -0.22(-1.12%) |
Dec 20, 2006 | 20.24 | 20.37 | 19.79 | 19.81 | 2,863,610 | -0.56(-2.74%) |
Dec 19, 2006 | 19.83 | 20.51 | 19.52 | 20.37 | 4,059,707 | +0.37(+1.85%) |
Dec 18, 2006 | 20.96 | 20.99 | 19.93 | 20.00 | 4,202,731 | -0.94(-4.47%) |
Dec 15, 2006 | 21.27 | 21.33 | 20.83 | 20.93 | 5,547,608 | -0.47(-2.19%) |
Dec 14, 2006 | 21.11 | 21.74 | 21.11 | 21.40 | 5,437,483 | +0.64(+3.08%) |
Dec 13, 2006 | 21.13 | 21.24 | 20.69 | 20.76 | 4,407,000 | -0.20(-0.94%) |
Dec 12, 2006 | 21.02 | 21.42 | 20.76 | 20.96 | 3,758,316 | -0.23(-1.08%) |
Dec 11, 2006 | 21.17 | 21.49 | 21.02 | 21.19 | 4,056,532 | -0.24(-1.11%) |
Dec 08, 2006 | 21.51 | 21.86 | 21.33 | 21.42 | 4,435,153 | +0.17(+0.81%) |
Dec 07, 2006 | 21.77 | 21.78 | 21.25 | 21.25 | 5,160,440 | -0.57(-2.63%) |
Dec 06, 2006 | 21.83 | 22.10 | 21.38 | 21.83 | 6,536,046 | -0.13(-0.60%) |
Dec 05, 2006 | 22.77 | 22.93 | 21.78 | 21.96 | 5,982,541 | -0.75(-3.29%) |
Dec 04, 2006 | 22.96 | 22.96 | 22.41 | 22.70 | 3,542,806 | -0.39(-1.67%) |
Dec 01, 2006 | 22.65 | 23.15 | 22.17 | 23.09 | 5,402,615 | +0.36(+1.59%) |
Nov 30, 2006 | 22.41 | 23.02 | 22.13 | 22.73 | 6,847,043 | +0.32(+1.43%) |
Nov 29, 2006 | 21.27 | 22.45 | 21.10 | 22.41 | 7,006,015 | +1.40(+6.68%) |
Nov 28, 2006 | 21.11 | 21.38 | 20.98 | 21.01 | 4,411,876 | +0.03(+0.16%) |
Nov 27, 2006 | 21.42 | 21.56 | 20.85 | 20.97 | 3,434,401 | -0.40(-1.88%) |
Nov 24, 2006 | 21.16 | 21.45 | 21.08 | 21.38 | 1,704,425 | +0.24(+1.13%) |
Nov 22, 2006 | 21.33 | 21.43 | 20.71 | 21.14 | 4,327,268 | -0.25(-1.19%) |
Nov 21, 2006 | 21.05 | 21.45 | 21.01 | 21.39 | 3,448,953 | +0.34(+1.64%) |
Nov 20, 2006 | 20.32 | 21.23 | 20.28 | 21.05 | 5,151,017 | +0.43(+2.11%) |
Nov 17, 2006 | 20.00 | 20.64 | 19.86 | 20.61 | 3,969,339 | +0.46(+2.28%) |
Nov 16, 2006 | 21.20 | 21.20 | 19.99 | 20.15 | 4,455,987 | -0.79(-3.76%) |
Nov 15, 2006 | 20.68 | 21.14 | 20.32 | 20.94 | 3,871,182 | +0.34(+1.63%) |
Nov 14, 2006 | 20.73 | 20.81 | 20.35 | 20.60 | 4,131,147 | -0.09(-0.44%) |
Nov 13, 2006 | 20.52 | 20.92 | 20.36 | 20.69 | 2,738,365 | +0.00(+0.00%) |
Nov 10, 2006 | 21.01 | 21.13 | 20.46 | 20.69 | 3,028,770 | -0.39(-1.83%) |
Nov 09, 2006 | 20.71 | 21.65 | 20.68 | 21.08 | 6,879,275 | +0.53(+2.60%) |
Nov 08, 2006 | 19.81 | 20.65 | 19.73 | 20.55 | 5,312,132 | +0.48(+2.37%) |
Nov 07, 2006 | 19.70 | 20.14 | 19.59 | 20.07 | 5,739,478 | +0.39(+2.00%) |
Nov 06, 2006 | 19.62 | 19.81 | 19.41 | 19.68 | 5,180,112 | +0.12(+0.63%) |
Nov 03, 2006 | 19.00 | 19.62 | 18.98 | 19.55 | 4,675,875 | +0.71(+3.79%) |
Nov 02, 2006 | 18.84 | 19.14 | 18.41 | 18.84 | 4,025,208 | -0.16(-0.82%) |
Nov 01, 2006 | 19.66 | 19.68 | 18.65 | 19.00 | 4,828,147 | -0.04(-0.22%) |
Oct 31, 2006 | 18.54 | 19.06 | 18.33 | 19.04 | 4,100,704 | +0.44(+2.38%) |
Oct 30, 2006 | 18.87 | 19.04 | 18.42 | 18.59 | 4,221,574 | -0.46(-2.41%) |
Oct 27, 2006 | 19.57 | 19.69 | 19.00 | 19.05 | 3,534,415 | -0.63(-3.21%) |
Oct 26, 2006 | 20.05 | 20.18 | 19.50 | 19.68 | 4,664,976 | -0.11(-0.58%) |
Oct 25, 2006 | 19.61 | 20.19 | 19.18 | 19.80 | 5,502,073 | +0.14(+0.71%) |
Oct 24, 2006 | 18.79 | 19.78 | 18.77 | 19.66 | 4,080,983 | +0.79(+4.17%) |
Oct 23, 2006 | 18.68 | 19.36 | 18.53 | 18.87 | 3,439,015 | +0.07(+0.39%) |
Oct 20, 2006 | 19.21 | 19.39 | 18.67 | 18.80 | 3,267,588 | -0.44(-2.30%) |
Oct 19, 2006 | 18.51 | 19.26 | 18.50 | 19.24 | 4,396,578 | +0.77(+4.18%) |
Oct 18, 2006 | 18.59 | 18.96 | 18.26 | 18.47 | 3,144,372 | -0.20(-1.06%) |
Oct 17, 2006 | 19.03 | 19.14 | 18.39 | 18.67 | 3,616,253 | -0.26(-1.39%) |
Oct 16, 2006 | 18.40 | 19.06 | 18.40 | 18.93 | 4,561,659 | +0.34(+1.81%) |
Oct 13, 2006 | 18.54 | 18.86 | 18.48 | 18.59 | 5,023,244 | +0.30(+1.61%) |
Oct 12, 2006 | 17.76 | 18.30 | 17.74 | 18.30 | 4,132,612 | +0.57(+3.24%) |
Oct 11, 2006 | 18.25 | 18.41 | 17.49 | 17.72 | 5,690,213 | -0.51(-2.79%) |
Oct 10, 2006 | 17.76 | 18.46 | 17.62 | 18.23 | 7,100,741 | +0.43(+2.44%) |
Oct 09, 2006 | 18.40 | 18.62 | 17.76 | 17.80 | 4,542,164 | -0.43(-2.39%) |
Oct 06, 2006 | 18.51 | 18.73 | 17.93 | 18.23 | 4,205,955 | -0.37(-1.98%) |
Oct 05, 2006 | 18.22 | 18.74 | 18.20 | 18.60 | 4,948,971 | +0.61(+3.37%) |
Oct 04, 2006 | 17.72 | 18.06 | 17.08 | 17.99 | 5,919,597 | +0.46(+2.62%) |
Oct 03, 2006 | 18.01 | 18.09 | 17.42 | 17.54 | 6,389,801 | -0.85(-4.60%) |
Oct 02, 2006 | 19.52 | 19.53 | 18.36 | 18.38 | 5,342,938 | -1.12(-5.72%) |
Sep 29, 2006 | 19.44 | 19.84 | 19.29 | 19.50 | 4,013,090 | +0.02(+0.13%) |
Sep 28, 2006 | 19.58 | 19.77 | 19.35 | 19.47 | 4,533,165 | -0.02(-0.13%) |
Sep 27, 2006 | 19.30 | 19.81 | 19.04 | 19.50 | 5,023,169 | +0.13(+0.68%) |
Sep 26, 2006 | 18.88 | 19.56 | 18.88 | 19.36 | 4,980,238 | +0.41(+2.16%) |
Sep 25, 2006 | 17.99 | 19.25 | 17.99 | 18.95 | 6,725,863 | +0.72(+3.96%) |
Sep 22, 2006 | 18.46 | 18.66 | 17.92 | 18.23 | 5,627,363 | -0.02(-0.13%) |
Sep 21, 2006 | 18.05 | 18.79 | 18.05 | 18.26 | 6,307,174 | +0.26(+1.46%) |
Sep 20, 2006 | 18.87 | 19.00 | 17.95 | 17.99 | 5,497,631 | -0.88(-4.65%) |
Sep 19, 2006 | 19.56 | 19.68 | 18.65 | 18.87 | 4,922,335 | -0.58(-2.99%) |
Sep 18, 2006 | 18.91 | 19.54 | 18.86 | 19.46 | 4,663,137 | +0.52(+2.73%) |
Sep 15, 2006 | 19.34 | 19.35 | 18.82 | 18.94 | 6,916,821 | -0.34(-1.75%) |
Sep 14, 2006 | 20.02 | 20.21 | 18.95 | 19.27 | 8,084,135 | -0.80(-3.97%) |
Sep 13, 2006 | 19.96 | 20.32 | 19.78 | 20.07 | 4,933,287 | +0.19(+0.95%) |
Sep 12, 2006 | 20.05 | 20.31 | 19.46 | 19.88 | 4,536,097 | -0.16(-0.82%) |
Sep 11, 2006 | 20.48 | 20.59 | 19.86 | 20.05 | 5,329,919 | -0.70(-3.36%) |
Sep 08, 2006 | 21.71 | 21.86 | 20.64 | 20.74 | 4,022,642 | -0.90(-4.17%) |
Sep 07, 2006 | 21.60 | 21.96 | 21.29 | 21.65 | 4,221,833 | -0.05(-0.23%) |
Sep 06, 2006 | 22.51 | 22.52 | 21.60 | 21.70 | 3,734,236 | -0.99(-4.38%) |
Sep 05, 2006 | 22.61 | 22.94 | 22.46 | 22.69 | 3,435,749 | -0.20(-0.86%) |
Sep 01, 2006 | 22.48 | 22.94 | 22.46 | 22.89 | 2,034,257 | +0.40(+1.79%) |
Aug 31, 2006 | 22.21 | 22.77 | 22.04 | 22.48 | 2,762,907 | +0.23(+1.03%) |
Aug 30, 2006 | 22.75 | 22.75 | 21.88 | 22.25 | 2,618,054 | -0.50(-2.20%) |
Aug 29, 2006 | 22.21 | 22.86 | 21.95 | 22.75 | 2,506,010 | +0.50(+2.25%) |
Aug 28, 2006 | 22.32 | 22.72 | 22.08 | 22.25 | 2,086,937 | -0.63(-2.76%) |
Aug 25, 2006 | 22.70 | 23.18 | 22.70 | 22.89 | 2,161,584 | +0.33(+1.45%) |
Aug 24, 2006 | 22.24 | 22.62 | 21.87 | 22.56 | 2,475,969 | +0.45(+2.04%) |
Aug 23, 2006 | 22.60 | 22.78 | 21.89 | 22.11 | 2,163,633 | -0.43(-1.93%) |
Aug 22, 2006 | 22.63 | 22.93 | 22.46 | 22.54 | 2,354,986 | -0.15(-0.65%) |
Aug 21, 2006 | 22.40 | 22.86 | 22.37 | 22.69 | 3,125,977 | +0.49(+2.22%) |
Aug 18, 2006 | 21.74 | 22.31 | 21.48 | 22.20 | 3,222,321 | +0.54(+2.50%) |
Aug 17, 2006 | 21.98 | 22.06 | 21.45 | 21.65 | 3,443,060 | -0.53(-2.40%) |
Aug 16, 2006 | 21.99 | 22.52 | 21.73 | 22.19 | 3,181,565 | +0.26(+1.20%) |
Aug 15, 2006 | 21.74 | 21.98 | 21.42 | 21.92 | 2,126,295 | +0.52(+2.41%) |
Aug 14, 2006 | 21.95 | 21.95 | 21.20 | 21.41 | 2,693,886 | -0.66(-3.01%) |
Aug 11, 2006 | 22.38 | 22.49 | 21.85 | 22.07 | 2,472,763 | -0.23(-1.03%) |
Aug 10, 2006 | 22.28 | 22.79 | 22.12 | 22.30 | 3,395,102 | -0.15(-0.66%) |
Aug 09, 2006 | 22.52 | 23.09 | 22.35 | 22.45 | 4,036,078 | +0.19(+0.85%) |
Aug 08, 2006 | 22.24 | 22.93 | 22.05 | 22.26 | 4,571,593 | -0.02(-0.07%) |
Aug 07, 2006 | 22.31 | 22.54 | 21.86 | 22.28 | 4,048,724 | +0.46(+2.11%) |
Aug 04, 2006 | 22.53 | 22.65 | 21.34 | 21.82 | 4,149,456 | -0.55(-2.46%) |
Aug 03, 2006 | 22.83 | 22.83 | 21.70 | 22.37 | 5,258,763 | -0.80(-3.44%) |
Aug 02, 2006 | 23.65 | 23.89 | 22.77 | 23.16 | 3,572,774 | +0.06(+0.25%) |
Aug 01, 2006 | 23.14 | 23.30 | 22.62 | 23.11 | 3,175,470 | -0.13(-0.57%) |
Jul 31, 2006 | 22.05 | 23.37 | 21.87 | 23.24 | 6,318,950 | +1.66(+7.68%) |
Jul 28, 2006 | 21.10 | 21.70 | 20.89 | 21.58 | 3,490,544 | +0.48(+2.29%) |
Jul 27, 2006 | 22.35 | 22.36 | 20.96 | 21.10 | 5,438,554 | -0.84(-3.82%) |
Jul 26, 2006 | 20.85 | 22.24 | 20.61 | 21.93 | 7,373,949 | +1.03(+4.91%) |
Jul 25, 2006 | 19.86 | 21.01 | 19.82 | 20.91 | 5,670,778 | +1.49(+7.69%) |
Jul 24, 2006 | 18.50 | 19.56 | 18.46 | 19.41 | 4,367,804 | +0.91(+4.92%) |
Jul 21, 2006 | 18.89 | 18.94 | 18.50 | 18.50 | 3,268,925 | -0.30(-1.57%) |
Jul 20, 2006 | 19.78 | 19.81 | 18.79 | 18.80 | 3,471,412 | -0.95(-4.82%) |
Jul 19, 2006 | 19.31 | 19.91 | 19.04 | 19.75 | 4,045,057 | +0.48(+2.47%) |
Jul 18, 2006 | 19.33 | 19.61 | 18.70 | 19.27 | 4,271,247 | +0.09(+0.47%) |
Jul 17, 2006 | 19.91 | 20.04 | 19.14 | 19.18 | 3,905,036 | -1.22(-5.99%) |
Jul 14, 2006 | 20.91 | 21.02 | 19.91 | 20.41 | 3,853,429 | -0.26(-1.27%) |
Jul 13, 2006 | 20.78 | 21.06 | 20.62 | 20.67 | 4,044,671 | -0.48(-2.29%) |
Jul 12, 2006 | 21.48 | 21.65 | 21.05 | 21.15 | 2,134,119 | -0.30(-1.41%) |
Jul 11, 2006 | 21.28 | 21.50 | 20.88 | 21.46 | 2,896,635 | +0.38(+1.79%) |
Jul 10, 2006 | 21.57 | 21.77 | 21.00 | 21.08 | 3,603,794 | -0.53(-2.47%) |
Jul 07, 2006 | 22.43 | 22.66 | 21.48 | 21.61 | 2,484,283 | -0.75(-3.34%) |
Jul 06, 2006 | 22.88 | 22.97 | 22.29 | 22.36 | 2,366,398 | -0.53(-2.33%) |
Jul 05, 2006 | 23.18 | 23.18 | 22.20 | 22.89 | 3,403,727 | -0.32(-1.38%) |
Jul 03, 2006 | 23.33 | 23.39 | 23.14 | 23.21 | 1,607,844 | -0.02(-0.07%) |
Jun 30, 2006 | 22.98 | 23.31 | 22.59 | 23.23 | 2,685,911 | +0.44(+1.94%) |
Jun 29, 2006 | 22.09 | 22.80 | 21.87 | 22.79 | 2,848,842 | +1.04(+4.79%) |
Jun 28, 2006 | 21.81 | 21.99 | 21.34 | 21.74 | 3,016,471 | +0.01(+0.04%) |
Jun 27, 2006 | 22.28 | 22.44 | 21.61 | 21.74 | 3,953,472 | -0.42(-1.89%) |
Jun 26, 2006 | 22.20 | 22.34 | 21.86 | 22.15 | 3,415,051 | -0.25(-1.14%) |
Jun 23, 2006 | 22.24 | 22.61 | 22.11 | 22.41 | 2,507,668 | +0.57(+2.63%) |
Jun 22, 2006 | 21.90 | 22.15 | 21.56 | 21.83 | 1,988,507 | +0.02(+0.08%) |
Jun 21, 2006 | 21.33 | 22.29 | 21.29 | 21.82 | 4,682,673 | +0.61(+2.86%) |
Jun 20, 2006 | 22.29 | 22.51 | 21.13 | 21.21 | 4,759,138 | -0.96(-4.33%) |
Jun 19, 2006 | 22.93 | 22.93 | 22.11 | 22.17 | 3,074,377 | -0.85(-3.67%) |
Jun 16, 2006 | 22.98 | 23.23 | 22.50 | 23.02 | 4,119,508 | -0.07(-0.32%) |
Jun 15, 2006 | 22.13 | 23.23 | 22.02 | 23.09 | 5,343,870 | +1.34(+6.15%) |
Jun 14, 2006 | 21.01 | 22.20 | 20.94 | 21.75 | 4,172,321 | +0.82(+3.92%) |
Jun 13, 2006 | 21.44 | 22.02 | 20.71 | 20.93 | 8,145,035 | -0.66(-3.08%) |
Jun 12, 2006 | 22.91 | 23.08 | 21.58 | 21.60 | 3,119,188 | -1.15(-5.05%) |
Jun 09, 2006 | 23.20 | 23.38 | 22.37 | 22.75 | 2,978,440 | -0.02(-0.11%) |
Jun 08, 2006 | 22.67 | 22.88 | 22.08 | 22.77 | 6,831,511 | -0.10(-0.43%) |
Jun 07, 2006 | 24.21 | 24.21 | 22.85 | 22.87 | 5,130,501 | -1.41(-5.81%) |
Jun 06, 2006 | 24.48 | 24.62 | 23.60 | 24.28 | 4,170,843 | -0.11(-0.44%) |
Jun 05, 2006 | 25.95 | 26.04 | 24.20 | 24.39 | 4,513,108 | -1.31(-5.11%) |
Jun 02, 2006 | 25.77 | 25.89 | 24.94 | 25.70 | 4,386,781 | +0.43(+1.72%) |
Jun 01, 2006 | 24.38 | 25.26 | 24.07 | 25.26 | 5,166,359 | +0.73(+2.98%) |
May 31, 2006 | 23.51 | 24.57 | 23.49 | 24.53 | 4,548,027 | +1.03(+4.36%) |
May 30, 2006 | 23.95 | 24.21 | 23.51 | 23.51 | 3,078,103 | -0.16(-0.69%) |
May 26, 2006 | 23.74 | 24.16 | 23.50 | 23.67 | 3,385,109 | -0.06(-0.24%) |
May 25, 2006 | 23.14 | 23.89 | 22.93 | 23.73 | 3,232,918 | +0.80(+3.51%) |
May 24, 2006 | 23.43 | 23.79 | 22.29 | 22.93 | 5,632,431 | -0.51(-2.17%) |
May 23, 2006 | 23.69 | 24.24 | 23.30 | 23.43 | 4,572,654 | +0.16(+0.67%) |
May 22, 2006 | 23.80 | 23.88 | 22.75 | 23.28 | 6,495,649 | -0.66(-2.78%) |
May 19, 2006 | 23.72 | 24.10 | 23.39 | 23.94 | 6,199,106 | +0.02(+0.07%) |
May 18, 2006 | 24.81 | 24.86 | 23.88 | 23.93 | 5,187,058 | -0.68(-2.77%) |
May 17, 2006 | 25.18 | 25.50 | 24.46 | 24.61 | 3,709,575 | -0.67(-2.66%) |
May 16, 2006 | 25.49 | 25.75 | 24.90 | 25.28 | 3,110,540 | -0.06(-0.23%) |
May 15, 2006 | 25.52 | 25.78 | 24.99 | 25.34 | 4,131,405 | -0.75(-2.89%) |
May 12, 2006 | 27.04 | 27.16 | 25.60 | 26.09 | 5,385,659 | -1.00(-3.69%) |
May 11, 2006 | 28.01 | 28.15 | 27.09 | 27.09 | 3,715,641 | -0.64(-2.31%) |
May 10, 2006 | 27.31 | 27.81 | 27.08 | 27.73 | 2,880,742 | +0.41(+1.50%) |
May 09, 2006 | 26.96 | 27.53 | 26.95 | 27.32 | 3,967,537 | -0.22(-0.80%) |
May 08, 2006 | 27.34 | 27.64 | 26.98 | 27.55 | 3,008,580 | -0.12(-0.44%) |
May 05, 2006 | 27.49 | 27.75 | 27.37 | 27.67 | 3,647,168 | +0.41(+1.50%) |
May 04, 2006 | 27.37 | 27.72 | 26.43 | 27.26 | 5,816,962 | -0.15(-0.54%) |
May 03, 2006 | 29.23 | 29.25 | 26.77 | 27.41 | 6,211,102 | -1.29(-4.49%) |
May 02, 2006 | 27.87 | 28.83 | 27.54 | 28.69 | 4,116,719 | +1.19(+4.33%) |
May 01, 2006 | 26.91 | 27.96 | 26.78 | 27.50 | 3,448,941 | +0.95(+3.58%) |
Apr 28, 2006 | 26.96 | 27.18 | 26.31 | 26.55 | 3,612,603 | +0.16(+0.59%) |
Apr 27, 2006 | 26.89 | 26.97 | 25.85 | 26.40 | 4,321,365 | -0.86(-3.16%) |
Apr 26, 2006 | 27.83 | 28.36 | 27.18 | 27.26 | 3,727,214 | -0.48(-1.72%) |
Apr 25, 2006 | 28.06 | 28.25 | 27.18 | 27.73 | 3,295,294 | -0.08(-0.29%) |
Apr 24, 2006 | 28.10 | 28.21 | 27.65 | 27.82 | 2,180,551 | -0.37(-1.31%) |
Apr 21, 2006 | 28.01 | 28.51 | 27.89 | 28.19 | 2,661,251 | +0.14(+0.50%) |
Apr 20, 2006 | 28.75 | 28.87 | 27.41 | 28.05 | 3,454,490 | -0.81(-2.81%) |
Apr 19, 2006 | 27.87 | 28.86 | 27.86 | 28.86 | 4,729,494 | +0.95(+3.41%) |
Apr 18, 2006 | 27.13 | 28.12 | 27.00 | 27.91 | 7,046,831 | +0.98(+3.63%) |
Apr 17, 2006 | 26.28 | 26.95 | 26.09 | 26.93 | 3,965,762 | +0.71(+2.72%) |
Apr 13, 2006 | 26.17 | 26.26 | 25.45 | 26.22 | 3,525,329 | -0.03(-0.12%) |
Apr 12, 2006 | 26.68 | 26.95 | 26.12 | 26.25 | 2,869,243 | -0.43(-1.63%) |
Apr 11, 2006 | 27.27 | 27.49 | 26.18 | 26.68 | 3,775,299 | -0.33(-1.22%) |
Apr 10, 2006 | 27.24 | 27.35 | 26.92 | 27.01 | 2,809,558 | +0.13(+0.49%) |
Apr 07, 2006 | 26.91 | 27.23 | 26.40 | 26.88 | 2,450,753 | -0.23(-0.85%) |
Apr 06, 2006 | 27.15 | 27.46 | 26.62 | 27.11 | 3,377,126 | +0.16(+0.58%) |
Apr 05, 2006 | 27.08 | 27.14 | 26.31 | 26.95 | 4,632,229 | +0.21(+0.80%) |
Apr 04, 2006 | 26.88 | 26.93 | 26.15 | 26.74 | 3,969,718 | +0.34(+1.31%) |
Apr 03, 2006 | 26.46 | 27.23 | 26.22 | 26.40 | 5,571,923 | +0.17(+0.66%) |
Mar 31, 2006 | 26.49 | 27.08 | 25.70 | 26.22 | 7,779,003 | -0.48(-1.78%) |
Mar 30, 2006 | 26.28 | 27.32 | 26.05 | 26.70 | 11,154,783 | +1.80(+7.22%) |
Mar 29, 2006 | 24.33 | 24.99 | 24.12 | 24.90 | 3,893,495 | +0.65(+2.67%) |
Mar 28, 2006 | 23.80 | 24.27 | 23.69 | 24.26 | 3,568,431 | +0.74(+3.14%) |
Mar 27, 2006 | 23.18 | 23.63 | 22.98 | 23.52 | 3,066,246 | +0.27(+1.16%) |
Mar 24, 2006 | 22.89 | 23.50 | 22.82 | 23.25 | 2,740,045 | +0.33(+1.43%) |
Mar 23, 2006 | 22.31 | 23.01 | 22.24 | 22.92 | 3,067,964 | +0.75(+3.41%) |
Mar 22, 2006 | 22.02 | 22.61 | 21.81 | 22.16 | 3,053,584 | +0.38(+1.73%) |
Mar 21, 2006 | 21.58 | 22.59 | 21.34 | 21.79 | 4,923,407 | +0.23(+1.07%) |
Mar 20, 2006 | 22.75 | 22.93 | 21.50 | 21.56 | 4,060,130 | -1.17(-5.13%) |
Mar 17, 2006 | 23.63 | 24.22 | 22.62 | 22.72 | 5,065,008 | -0.37(-1.60%) |
Mar 16, 2006 | 23.10 | 23.36 | 22.41 | 23.09 | 4,369,098 | -0.03(-0.14%) |
Mar 15, 2006 | 23.39 | 23.44 | 22.73 | 23.12 | 4,589,561 | -0.36(-1.54%) |
Mar 14, 2006 | 22.65 | 23.53 | 22.15 | 23.48 | 4,649,975 | +1.04(+4.64%) |
Mar 13, 2006 | 21.61 | 22.66 | 21.46 | 22.44 | 4,859,105 | +1.06(+4.95%) |
Mar 10, 2006 | 21.42 | 21.92 | 21.08 | 21.38 | 2,829,099 | -0.14(-0.65%) |
Mar 09, 2006 | 22.02 | 22.10 | 21.25 | 21.52 | 3,587,550 | -0.24(-1.09%) |
Mar 08, 2006 | 21.37 | 22.04 | 21.01 | 21.76 | 5,293,503 | +0.16(+0.72%) |
Mar 07, 2006 | 21.68 | 21.83 | 21.19 | 21.60 | 5,044,822 | -0.14(-0.64%) |
Mar 06, 2006 | 23.00 | 23.07 | 21.74 | 21.74 | 3,795,555 | -1.39(-6.03%) |
Mar 03, 2006 | 22.97 | 23.59 | 22.87 | 23.14 | 3,865,248 | -0.02(-0.07%) |
Mar 02, 2006 | 23.53 | 23.68 | 22.98 | 23.16 | 5,085,116 | -0.21(-0.91%) |
Mar 01, 2006 | 22.84 | 23.41 | 22.70 | 23.37 | 4,243,626 | +0.76(+3.38%) |
Feb 28, 2006 | 22.40 | 22.73 | 21.88 | 22.61 | 5,212,114 | +0.21(+0.92%) |
Feb 27, 2006 | 23.41 | 23.52 | 22.31 | 22.40 | 6,034,236 | -1.12(-4.75%) |
Feb 24, 2006 | 23.95 | 24.08 | 23.39 | 23.52 | 3,996,787 | -0.11(-0.49%) |
Feb 23, 2006 | 23.94 | 24.20 | 23.39 | 23.63 | 6,241,952 | -0.40(-1.67%) |
Feb 22, 2006 | 24.36 | 24.37 | 23.64 | 24.03 | 4,625,244 | -0.62(-2.53%) |
Feb 21, 2006 | 24.44 | 24.79 | 24.17 | 24.66 | 5,514,611 | +0.89(+3.73%) |
Feb 17, 2006 | 24.53 | 24.74 | 23.53 | 23.77 | 5,669,305 | -0.45(-1.86%) |
Feb 16, 2006 | 24.21 | 24.50 | 23.81 | 24.22 | 7,233,982 | +0.06(+0.24%) |
Feb 15, 2006 | 24.90 | 25.40 | 23.80 | 24.16 | 7,954,387 | -0.82(-3.28%) |
Feb 14, 2006 | 25.48 | 25.81 | 24.80 | 24.99 | 5,549,481 | -1.17(-4.49%) |
Feb 13, 2006 | 26.13 | 26.77 | 25.81 | 26.16 | 4,045,373 | -0.07(-0.28%) |
Feb 10, 2006 | 26.49 | 26.74 | 25.34 | 26.23 | 5,498,766 | -0.21(-0.81%) |
Feb 09, 2006 | 27.68 | 28.10 | 26.36 | 26.45 | 3,810,149 | -1.16(-4.19%) |
Feb 08, 2006 | 27.69 | 27.85 | 26.87 | 27.60 | 5,068,148 | +0.00(+0.00%) |
Feb 07, 2006 | 29.27 | 29.52 | 27.37 | 27.60 | 6,994,358 | -2.55(-8.46%) |
Feb 06, 2006 | 29.74 | 30.60 | 29.57 | 30.16 | 2,285,291 | +0.85(+2.91%) |
Feb 03, 2006 | 29.74 | 30.09 | 29.15 | 29.30 | 2,682,378 | -0.44(-1.49%) |
Feb 02, 2006 | 29.92 | 30.58 | 29.13 | 29.74 | 3,100,426 | -0.29(-0.96%) |