Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 31.42 | 31.50 | 30.97 | 31.33 | 102,915 | -0.20(-0.64%) |
Jan 30, 2007 | 31.20 | 31.53 | 30.76 | 31.53 | 81,178 | +0.78(+2.52%) |
Jan 29, 2007 | 30.46 | 30.95 | 30.42 | 30.76 | 119,285 | +0.19(+0.61%) |
Jan 26, 2007 | 30.65 | 30.66 | 30.17 | 30.57 | 91,644 | -0.08(-0.27%) |
Jan 25, 2007 | 30.88 | 30.98 | 30.59 | 30.65 | 101,170 | -0.15(-0.48%) |
Jan 24, 2007 | 30.61 | 30.94 | 30.60 | 30.80 | 64,540 | +0.18(+0.58%) |
Jan 23, 2007 | 30.52 | 30.85 | 30.44 | 30.62 | 154,171 | +0.01(+0.02%) |
Jan 22, 2007 | 30.93 | 31.02 | 30.37 | 30.62 | 109,087 | -0.33(-1.06%) |
Jan 19, 2007 | 30.78 | 30.97 | 30.70 | 30.94 | 92,583 | +0.25(+0.83%) |
Jan 18, 2007 | 31.12 | 31.12 | 30.62 | 30.69 | 112,441 | -0.36(-1.15%) |
Jan 17, 2007 | 31.15 | 31.21 | 31.02 | 31.05 | 114,454 | -0.22(-0.69%) |
Jan 16, 2007 | 31.60 | 31.80 | 31.15 | 31.26 | 95,937 | -0.17(-0.55%) |
Jan 12, 2007 | 31.75 | 31.84 | 31.32 | 31.44 | 104,122 | -0.25(-0.80%) |
Jan 11, 2007 | 31.34 | 31.71 | 31.34 | 31.69 | 113,917 | +0.39(+1.24%) |
Jan 10, 2007 | 31.66 | 31.67 | 31.00 | 31.30 | 157,794 | -0.36(-1.13%) |
Jan 09, 2007 | 32.02 | 32.20 | 31.14 | 31.66 | 202,878 | -0.44(-1.37%) |
Jan 08, 2007 | 31.96 | 32.19 | 31.88 | 32.10 | 153,769 | +0.13(+0.42%) |
Jan 05, 2007 | 32.16 | 32.48 | 31.85 | 31.96 | 191,875 | -0.60(-1.83%) |
Jan 04, 2007 | 33.05 | 33.26 | 32.25 | 32.56 | 178,592 | -0.68(-2.04%) |
Jan 03, 2007 | 32.46 | 33.39 | 31.83 | 33.24 | 251,048 | +0.92(+2.86%) |
Dec 29, 2006 | 32.56 | 32.68 | 32.29 | 32.31 | 213,881 | -0.24(-0.73%) |
Dec 28, 2006 | 32.16 | 32.90 | 32.16 | 32.55 | 238,167 | +0.36(+1.11%) |
Dec 27, 2006 | 31.49 | 32.21 | 31.49 | 32.20 | 153,232 | +0.80(+2.54%) |
Dec 26, 2006 | 30.70 | 31.50 | 30.65 | 31.40 | 142,229 | +0.71(+2.31%) |
Dec 22, 2006 | 30.41 | 30.88 | 30.33 | 30.69 | 90,570 | +0.19(+0.64%) |
Dec 21, 2006 | 30.25 | 31.12 | 30.18 | 30.50 | 133,642 | +0.31(+1.04%) |
Dec 20, 2006 | 29.92 | 30.35 | 29.92 | 30.18 | 124,249 | +0.31(+1.02%) |
Dec 19, 2006 | 29.59 | 29.94 | 29.59 | 29.88 | 106,403 | +0.27(+0.91%) |
Dec 18, 2006 | 29.71 | 29.83 | 29.48 | 29.61 | 181,812 | -0.10(-0.33%) |
Dec 15, 2006 | 30.04 | 30.04 | 29.44 | 29.71 | 174,164 | +0.32(+1.09%) |
Dec 14, 2006 | 28.83 | 29.52 | 28.83 | 29.39 | 224,749 | +0.56(+1.94%) |
Dec 13, 2006 | 28.84 | 28.88 | 28.66 | 28.83 | 201,268 | +0.01(+0.05%) |
Dec 12, 2006 | 28.94 | 29.07 | 28.55 | 28.81 | 166,381 | -0.12(-0.41%) |
Dec 11, 2006 | 28.95 | 29.07 | 28.84 | 28.93 | 144,913 | -0.07(-0.23%) |
Dec 08, 2006 | 28.79 | 29.10 | 28.31 | 29.00 | 108,014 | +0.18(+0.62%) |
Dec 07, 2006 | 28.97 | 28.97 | 28.58 | 28.82 | 120,626 | -0.09(-0.31%) |
Dec 06, 2006 | 29.10 | 29.14 | 28.85 | 28.91 | 147,328 | -0.19(-0.67%) |
Dec 05, 2006 | 28.77 | 29.13 | 28.77 | 29.10 | 112,576 | +0.37(+1.30%) |
Dec 04, 2006 | 28.28 | 28.77 | 28.17 | 28.73 | 78,763 | +0.13(+0.47%) |
Dec 01, 2006 | 28.59 | 29.10 | 28.27 | 28.60 | 122,371 | -0.51(-1.77%) |
Nov 30, 2006 | 29.13 | 29.34 | 28.99 | 29.11 | 140,887 | -0.02(-0.08%) |
Nov 29, 2006 | 28.82 | 29.29 | 28.78 | 29.13 | 90,168 | +0.46(+1.61%) |
Nov 28, 2006 | 28.50 | 28.71 | 28.31 | 28.67 | 155,781 | +0.16(+0.55%) |
Nov 27, 2006 | 28.99 | 29.07 | 28.25 | 28.51 | 83,593 | -0.48(-1.67%) |
Nov 24, 2006 | 28.80 | 29.21 | 28.75 | 29.00 | 48,170 | +0.07(+0.23%) |
Nov 22, 2006 | 29.03 | 29.07 | 28.78 | 28.93 | 148,401 | -0.13(-0.44%) |
Nov 21, 2006 | 29.41 | 29.48 | 28.98 | 29.06 | 89,765 | -0.34(-1.17%) |
Nov 20, 2006 | 29.18 | 29.79 | 28.98 | 29.40 | 178,994 | +0.22(+0.74%) |
Nov 17, 2006 | 29.27 | 29.39 | 29.09 | 29.18 | 76,750 | -0.09(-0.31%) |
Nov 16, 2006 | 29.25 | 29.43 | 29.12 | 29.27 | 101,170 | +0.14(+0.49%) |
Nov 15, 2006 | 28.94 | 29.45 | 28.89 | 29.13 | 138,875 | +0.19(+0.67%) |
Nov 14, 2006 | 28.24 | 28.94 | 28.02 | 28.94 | 134,715 | +0.69(+2.43%) |
Nov 13, 2006 | 27.98 | 28.39 | 27.84 | 28.25 | 90,570 | +0.28(+0.99%) |
Nov 10, 2006 | 27.51 | 27.98 | 27.40 | 27.98 | 101,707 | +0.51(+1.87%) |
Nov 09, 2006 | 27.78 | 27.78 | 27.22 | 27.46 | 165,711 | -0.29(-1.05%) |
Nov 08, 2006 | 27.60 | 27.92 | 27.59 | 27.75 | 74,469 | +0.11(+0.40%) |
Nov 07, 2006 | 27.39 | 27.68 | 27.35 | 27.64 | 177,518 | +0.25(+0.93%) |
Nov 06, 2006 | 27.24 | 27.40 | 27.04 | 27.39 | 110,295 | +0.25(+0.91%) |
Nov 03, 2006 | 27.40 | 27.43 | 26.99 | 27.14 | 136,728 | -0.19(-0.68%) |
Nov 02, 2006 | 27.50 | 27.50 | 27.14 | 27.33 | 201,671 | -0.17(-0.62%) |
Nov 01, 2006 | 27.62 | 27.70 | 27.47 | 27.50 | 246,755 | -0.12(-0.43%) |
Oct 31, 2006 | 27.79 | 27.87 | 27.49 | 27.62 | 225,420 | -0.24(-0.86%) |
Oct 30, 2006 | 27.52 | 27.97 | 27.43 | 27.86 | 129,482 | +0.28(+1.03%) |
Oct 27, 2006 | 27.48 | 27.67 | 27.31 | 27.58 | 284,996 | +0.10(+0.38%) |
Oct 26, 2006 | 27.61 | 27.61 | 27.01 | 27.47 | 215,625 | -0.30(-1.07%) |
Oct 25, 2006 | 26.87 | 27.82 | 26.87 | 27.77 | 128,946 | +0.81(+3.01%) |
Oct 24, 2006 | 27.04 | 27.11 | 26.85 | 26.96 | 112,441 | -0.12(-0.44%) |
Oct 23, 2006 | 27.13 | 27.44 | 26.91 | 27.08 | 109,087 | -0.11(-0.41%) |
Oct 20, 2006 | 27.34 | 27.44 | 27.09 | 27.19 | 89,631 | -0.08(-0.30%) |
Oct 19, 2006 | 27.66 | 27.75 | 27.19 | 27.27 | 87,618 | -0.39(-1.40%) |
Oct 18, 2006 | 27.38 | 27.79 | 27.38 | 27.66 | 132,971 | +0.43(+1.59%) |
Oct 17, 2006 | 27.30 | 27.33 | 27.07 | 27.22 | 76,750 | -0.19(-0.68%) |
Oct 16, 2006 | 27.28 | 27.55 | 27.28 | 27.41 | 86,008 | +0.22(+0.79%) |
Oct 13, 2006 | 26.95 | 27.26 | 26.95 | 27.20 | 78,360 | +0.29(+1.08%) |
Oct 12, 2006 | 26.32 | 26.90 | 26.32 | 26.90 | 127,872 | +0.63(+2.38%) |
Oct 11, 2006 | 26.61 | 26.61 | 26.13 | 26.28 | 138,338 | -0.48(-1.78%) |
Oct 10, 2006 | 26.81 | 26.90 | 26.51 | 26.76 | 64,003 | -0.03(-0.11%) |
Oct 09, 2006 | 26.53 | 26.82 | 26.32 | 26.79 | 80,775 | +0.21(+0.79%) |
Oct 06, 2006 | 26.42 | 26.67 | 26.28 | 26.58 | 97,548 | +0.16(+0.62%) |
Oct 05, 2006 | 26.34 | 26.74 | 26.06 | 26.41 | 140,619 | +0.16(+0.60%) |
Oct 04, 2006 | 25.94 | 26.36 | 25.86 | 26.26 | 73,261 | +0.28(+1.09%) |
Oct 03, 2006 | 25.75 | 26.07 | 25.59 | 25.97 | 111,100 | +0.15(+0.58%) |
Oct 02, 2006 | 25.76 | 25.85 | 25.60 | 25.82 | 148,401 | -0.09(-0.35%) |
Sep 29, 2006 | 26.32 | 26.35 | 25.80 | 25.91 | 221,529 | -0.39(-1.50%) |
Sep 28, 2006 | 26.36 | 26.59 | 25.98 | 26.31 | 81,983 | -0.07(-0.28%) |
Sep 27, 2006 | 26.27 | 26.67 | 26.12 | 26.38 | 191,875 | +0.07(+0.28%) |
Sep 26, 2006 | 26.29 | 26.67 | 26.02 | 26.31 | 127,335 | +0.02(+0.08%) |
Sep 25, 2006 | 25.94 | 26.41 | 25.56 | 26.29 | 159,270 | +0.34(+1.32%) |
Sep 22, 2006 | 25.94 | 26.06 | 25.75 | 25.94 | 184,898 | +0.00(+0.00%) |
Sep 21, 2006 | 26.38 | 26.52 | 25.71 | 25.94 | 227,433 | -0.44(-1.67%) |
Sep 20, 2006 | 26.08 | 26.45 | 26.03 | 26.38 | 208,379 | +0.37(+1.43%) |
Sep 19, 2006 | 26.31 | 26.49 | 25.50 | 26.01 | 367,113 | -0.31(-1.16%) |
Sep 18, 2006 | 26.73 | 26.98 | 26.28 | 26.32 | 144,644 | -0.57(-2.13%) |
Sep 15, 2006 | 26.64 | 26.99 | 26.52 | 26.89 | 194,022 | +0.42(+1.58%) |
Sep 14, 2006 | 26.55 | 26.61 | 26.31 | 26.47 | 90,839 | -0.10(-0.39%) |
Sep 13, 2006 | 26.83 | 26.96 | 26.28 | 26.58 | 148,267 | -0.26(-0.97%) |
Sep 12, 2006 | 26.17 | 26.94 | 25.94 | 26.84 | 172,822 | +0.68(+2.59%) |
Sep 11, 2006 | 25.73 | 26.27 | 25.72 | 26.16 | 96,743 | +0.39(+1.50%) |
Sep 08, 2006 | 25.39 | 25.84 | 25.39 | 25.77 | 114,320 | +0.39(+1.53%) |
Sep 07, 2006 | 25.37 | 25.49 | 25.36 | 25.38 | 132,300 | +0.01(+0.06%) |
Sep 06, 2006 | 25.39 | 25.48 | 25.35 | 25.37 | 129,080 | -0.07(-0.26%) |
Sep 05, 2006 | 25.53 | 25.59 | 25.35 | 25.44 | 155,110 | -0.09(-0.35%) |
Sep 01, 2006 | 25.56 | 25.67 | 25.49 | 25.53 | 71,383 | +0.10(+0.41%) |
Aug 31, 2006 | 25.36 | 25.64 | 25.26 | 25.42 | 139,009 | +0.07(+0.26%) |
Aug 30, 2006 | 25.31 | 25.52 | 25.26 | 25.35 | 92,986 | +0.05(+0.21%) |
Aug 29, 2006 | 25.04 | 25.32 | 24.86 | 25.30 | 84,935 | +0.30(+1.19%) |
Aug 28, 2006 | 24.88 | 25.13 | 24.82 | 25.00 | 55,550 | +0.15(+0.60%) |
Aug 25, 2006 | 24.82 | 25.09 | 24.78 | 24.85 | 92,180 | +0.04(+0.15%) |
Aug 24, 2006 | 24.93 | 24.95 | 24.68 | 24.82 | 103,720 | -0.11(-0.45%) |
Aug 23, 2006 | 25.05 | 25.12 | 24.70 | 24.93 | 136,460 | -0.07(-0.30%) |
Aug 22, 2006 | 25.19 | 25.30 | 24.88 | 25.00 | 74,200 | -0.19(-0.77%) |
Aug 21, 2006 | 25.32 | 25.32 | 25.04 | 25.20 | 146,791 | -0.25(-0.97%) |
Aug 18, 2006 | 25.42 | 25.53 | 25.26 | 25.44 | 89,899 | +0.09(+0.35%) |
Aug 17, 2006 | 25.04 | 25.43 | 25.01 | 25.35 | 94,059 | +0.27(+1.07%) |
Aug 16, 2006 | 24.82 | 25.09 | 24.78 | 25.09 | 103,586 | +0.28(+1.14%) |
Aug 15, 2006 | 24.71 | 24.87 | 24.59 | 24.80 | 81,580 | +0.26(+1.06%) |
Aug 14, 2006 | 24.84 | 25.00 | 24.53 | 24.54 | 74,737 | -0.17(-0.69%) |
Aug 11, 2006 | 24.66 | 24.80 | 24.51 | 24.71 | 92,449 | +0.05(+0.21%) |
Aug 10, 2006 | 24.70 | 24.80 | 24.16 | 24.66 | 184,496 | -0.12(-0.48%) |
Aug 09, 2006 | 25.45 | 25.48 | 24.70 | 24.78 | 161,417 | -0.60(-2.35%) |
Aug 08, 2006 | 25.87 | 26.04 | 25.32 | 25.38 | 151,488 | -0.51(-1.99%) |
Aug 07, 2006 | 26.12 | 26.21 | 25.71 | 25.89 | 157,794 | -0.32(-1.22%) |
Aug 04, 2006 | 26.01 | 26.36 | 25.97 | 26.21 | 204,220 | +0.39(+1.50%) |
Aug 03, 2006 | 25.47 | 25.87 | 25.29 | 25.82 | 233,605 | +0.36(+1.40%) |
Aug 02, 2006 | 25.94 | 25.94 | 25.15 | 25.47 | 223,542 | -0.16(-0.61%) |
Aug 01, 2006 | 25.53 | 25.90 | 25.43 | 25.62 | 214,686 | +0.00(+0.00%) |
Jul 31, 2006 | 25.75 | 25.94 | 25.35 | 25.62 | 228,775 | -0.31(-1.21%) |
Jul 28, 2006 | 25.86 | 26.24 | 25.58 | 25.94 | 328,738 | -0.10(-0.40%) |
Jul 27, 2006 | 27.02 | 27.02 | 25.79 | 26.04 | 275,335 | -1.16(-4.27%) |
Jul 26, 2006 | 26.83 | 27.50 | 26.83 | 27.20 | 217,906 | +0.34(+1.25%) |
Jul 25, 2006 | 26.06 | 26.87 | 26.06 | 26.87 | 202,878 | +0.78(+2.97%) |
Jul 24, 2006 | 25.47 | 26.23 | 25.56 | 26.09 | 150,951 | +0.63(+2.49%) |
Jul 21, 2006 | 25.47 | 25.48 | 25.15 | 25.46 | 163,832 | +0.00(+0.00%) |
Jul 20, 2006 | 26.08 | 26.28 | 25.29 | 25.46 | 214,418 | -0.63(-2.40%) |
Jul 19, 2006 | 25.62 | 26.11 | 25.60 | 26.08 | 302,976 | +0.47(+1.83%) |
Jul 18, 2006 | 25.94 | 25.99 | 25.11 | 25.61 | 237,630 | -0.21(-0.81%) |
Jul 17, 2006 | 26.11 | 26.17 | 25.76 | 25.82 | 132,568 | -0.28(-1.08%) |
Jul 14, 2006 | 25.99 | 26.29 | 25.86 | 26.11 | 148,133 | +0.04(+0.17%) |
Jul 13, 2006 | 26.74 | 26.74 | 25.98 | 26.06 | 336,252 | -0.69(-2.56%) |
Jul 12, 2006 | 27.13 | 27.22 | 26.72 | 26.75 | 199,389 | -0.45(-1.64%) |
Jul 11, 2006 | 27.13 | 27.27 | 26.96 | 27.20 | 447,218 | -0.01(-0.03%) |
Jul 10, 2006 | 27.20 | 27.34 | 27.09 | 27.20 | 334,910 | -0.01(-0.03%) |
Jul 07, 2006 | 27.13 | 27.46 | 27.09 | 27.21 | 133,776 | +0.10(+0.36%) |
Jul 06, 2006 | 26.57 | 27.17 | 26.57 | 27.11 | 353,427 | +0.51(+1.90%) |
Jul 05, 2006 | 26.53 | 26.68 | 26.17 | 26.61 | 403,744 | -0.25(-0.94%) |
Jul 03, 2006 | 27.05 | 27.05 | 26.61 | 26.86 | 104,793 | -0.20(-0.74%) |
Jun 30, 2006 | 27.76 | 27.76 | 26.95 | 27.06 | 214,418 | -0.63(-2.26%) |
Jun 29, 2006 | 27.58 | 27.87 | 27.06 | 27.69 | 259,904 | +0.25(+0.90%) |
Jun 28, 2006 | 27.28 | 27.69 | 27.17 | 27.44 | 218,577 | +0.26(+0.96%) |
Jun 27, 2006 | 27.63 | 27.74 | 27.08 | 27.18 | 216,699 | -0.51(-1.86%) |
Jun 26, 2006 | 27.41 | 27.76 | 27.40 | 27.69 | 182,215 | +0.29(+1.06%) |
Jun 23, 2006 | 27.43 | 27.60 | 27.22 | 27.40 | 270,773 | -0.38(-1.37%) |
Jun 22, 2006 | 27.80 | 28.01 | 27.54 | 27.78 | 231,056 | -0.12(-0.43%) |
Jun 21, 2006 | 27.44 | 28.19 | 27.40 | 27.90 | 299,353 | +0.39(+1.41%) |
Jun 20, 2006 | 27.52 | 27.72 | 27.35 | 27.52 | 278,287 | -0.07(-0.27%) |
Jun 19, 2006 | 27.80 | 27.91 | 27.43 | 27.59 | 210,124 | -0.18(-0.64%) |
Jun 16, 2006 | 28.25 | 28.25 | 27.50 | 27.77 | 441,717 | -0.48(-1.69%) |
Jun 15, 2006 | 27.79 | 28.38 | 27.69 | 28.25 | 209,855 | +0.60(+2.18%) |
Jun 14, 2006 | 27.43 | 27.85 | 27.22 | 27.64 | 275,335 | +0.07(+0.27%) |
Jun 13, 2006 | 27.38 | 27.82 | 27.28 | 27.57 | 322,297 | +0.02(+0.08%) |
Jun 12, 2006 | 28.46 | 28.46 | 27.53 | 27.55 | 211,600 | -0.86(-3.02%) |
Jun 09, 2006 | 28.10 | 28.85 | 27.85 | 28.40 | 377,579 | +0.38(+1.36%) |
Jun 08, 2006 | 27.54 | 28.10 | 27.23 | 28.02 | 405,623 | +0.32(+1.16%) |
Jun 07, 2006 | 27.76 | 28.27 | 27.54 | 27.70 | 190,802 | -0.09(-0.32%) |
Jun 06, 2006 | 28.17 | 28.26 | 27.49 | 27.79 | 191,875 | -0.28(-0.98%) |
Jun 05, 2006 | 28.54 | 28.54 | 27.92 | 28.07 | 211,600 | -0.72(-2.49%) |
Jun 02, 2006 | 28.91 | 29.22 | 28.52 | 28.78 | 154,574 | -0.01(-0.03%) |
Jun 01, 2006 | 28.40 | 28.83 | 28.29 | 28.79 | 273,859 | +0.46(+1.63%) |
May 31, 2006 | 28.37 | 28.66 | 28.10 | 28.33 | 237,362 | -0.03(-0.11%) |
May 30, 2006 | 29.00 | 29.00 | 28.34 | 28.36 | 222,066 | -0.79(-2.71%) |
May 26, 2006 | 29.74 | 29.88 | 29.12 | 29.15 | 309,819 | -0.43(-1.46%) |
May 25, 2006 | 30.07 | 30.18 | 29.13 | 29.58 | 221,395 | -0.25(-0.82%) |
May 24, 2006 | 29.20 | 30.15 | 29.12 | 29.83 | 606,623 | +0.63(+2.14%) |
May 23, 2006 | 29.21 | 29.63 | 28.77 | 29.20 | 321,090 | -0.09(-0.31%) |
May 22, 2006 | 29.81 | 29.82 | 29.21 | 29.29 | 371,675 | -0.63(-2.12%) |
May 19, 2006 | 30.62 | 30.62 | 29.75 | 29.92 | 458,489 | -0.69(-2.24%) |
May 18, 2006 | 29.77 | 31.14 | 29.39 | 30.61 | 960,587 | +2.85(+10.28%) |
May 17, 2006 | 28.36 | 28.37 | 27.66 | 27.75 | 389,253 | -0.75(-2.62%) |
May 16, 2006 | 28.99 | 28.99 | 28.44 | 28.50 | 276,140 | -0.48(-1.67%) |
May 15, 2006 | 29.08 | 29.24 | 28.94 | 28.98 | 474,993 | -0.28(-0.97%) |
May 12, 2006 | 29.29 | 29.54 | 29.05 | 29.27 | 224,883 | -0.10(-0.36%) |
May 11, 2006 | 29.44 | 29.62 | 29.30 | 29.37 | 226,762 | -0.13(-0.43%) |
May 10, 2006 | 30.04 | 30.04 | 29.34 | 29.50 | 453,793 | -0.54(-1.81%) |
May 09, 2006 | 30.24 | 30.42 | 29.83 | 30.04 | 310,624 | -0.19(-0.64%) |
May 08, 2006 | 30.89 | 30.90 | 30.08 | 30.24 | 597,767 | -0.69(-2.24%) |
May 05, 2006 | 31.06 | 31.25 | 30.90 | 30.93 | 296,938 | -0.22(-0.72%) |
May 04, 2006 | 30.95 | 31.32 | 30.87 | 31.15 | 149,877 | +0.15(+0.48%) |
May 03, 2006 | 31.62 | 31.64 | 30.77 | 31.00 | 292,241 | -0.62(-1.96%) |
May 02, 2006 | 31.93 | 31.99 | 31.44 | 31.62 | 298,414 | -0.37(-1.16%) |
May 01, 2006 | 32.34 | 32.60 | 31.88 | 31.99 | 326,323 | -0.20(-0.62%) |
Apr 28, 2006 | 32.05 | 32.34 | 31.92 | 32.20 | 332,092 | +0.00(+0.00%) |
Apr 27, 2006 | 31.67 | 33.75 | 30.56 | 32.20 | 702,426 | -0.78(-2.37%) |
Apr 26, 2006 | 33.09 | 34.01 | 32.90 | 32.98 | 481,434 | -0.01(-0.02%) |
Apr 25, 2006 | 33.16 | 33.39 | 32.87 | 32.99 | 249,036 | -0.25(-0.76%) |
Apr 24, 2006 | 33.71 | 33.91 | 32.90 | 33.24 | 276,811 | -0.54(-1.59%) |
Apr 21, 2006 | 34.62 | 34.74 | 33.61 | 33.78 | 229,580 | -0.47(-1.37%) |
Apr 20, 2006 | 34.34 | 34.66 | 33.95 | 34.25 | 203,952 | -0.22(-0.65%) |
Apr 19, 2006 | 33.59 | 34.56 | 33.57 | 34.47 | 331,824 | +0.84(+2.50%) |
Apr 18, 2006 | 33.00 | 33.66 | 32.87 | 33.63 | 324,176 | +0.63(+1.92%) |
Apr 17, 2006 | 33.59 | 33.76 | 32.84 | 32.99 | 348,060 | -0.60(-1.78%) |
Apr 13, 2006 | 33.72 | 33.72 | 33.16 | 33.59 | 282,983 | -0.13(-0.38%) |
Apr 12, 2006 | 33.60 | 34.16 | 33.49 | 33.72 | 137,265 | +0.11(+0.33%) |
Apr 11, 2006 | 34.11 | 34.12 | 33.54 | 33.60 | 109,490 | -0.55(-1.61%) |
Apr 10, 2006 | 34.51 | 34.57 | 33.91 | 34.16 | 94,059 | -0.30(-0.87%) |
Apr 07, 2006 | 35.18 | 35.29 | 34.45 | 34.45 | 248,231 | -0.69(-1.95%) |
Apr 06, 2006 | 35.44 | 35.46 | 34.77 | 35.14 | 172,151 | -0.29(-0.82%) |
Apr 05, 2006 | 34.91 | 35.66 | 34.42 | 35.43 | 268,089 | +0.52(+1.49%) |
Apr 04, 2006 | 34.51 | 35.33 | 34.07 | 34.91 | 151,488 | +0.16(+0.47%) |
Apr 03, 2006 | 35.21 | 35.42 | 34.55 | 34.74 | 121,029 | -0.34(-0.98%) |
Mar 31, 2006 | 35.32 | 35.32 | 34.69 | 35.09 | 64,808 | -0.04(-0.13%) |
Mar 30, 2006 | 35.45 | 35.61 | 34.89 | 35.13 | 104,793 | -0.35(-0.99%) |
Mar 29, 2006 | 34.60 | 35.73 | 34.60 | 35.48 | 95,401 | +0.81(+2.34%) |
Mar 28, 2006 | 34.75 | 35.43 | 34.57 | 34.67 | 147,194 | -0.19(-0.53%) |
Mar 27, 2006 | 35.51 | 35.51 | 34.54 | 34.86 | 152,964 | -0.69(-1.95%) |
Mar 24, 2006 | 35.11 | 35.65 | 34.96 | 35.55 | 191,875 | +0.31(+0.89%) |
Mar 23, 2006 | 34.92 | 35.25 | 34.69 | 35.24 | 116,467 | +0.37(+1.05%) |
Mar 22, 2006 | 34.21 | 35.06 | 33.94 | 34.87 | 231,995 | +0.57(+1.65%) |
Mar 21, 2006 | 35.29 | 35.41 | 34.28 | 34.30 | 177,652 | -0.94(-2.66%) |
Mar 20, 2006 | 35.10 | 35.42 | 34.73 | 35.24 | 137,801 | +0.10(+0.30%) |
Mar 17, 2006 | 35.66 | 35.66 | 34.77 | 35.14 | 267,284 | -0.47(-1.32%) |
Mar 16, 2006 | 35.30 | 35.91 | 35.20 | 35.61 | 100,634 | +0.42(+1.19%) |
Mar 15, 2006 | 35.24 | 35.62 | 34.66 | 35.19 | 272,785 | +0.00(+0.00%) |
Mar 14, 2006 | 34.39 | 35.42 | 34.28 | 35.19 | 156,855 | +0.69(+1.99%) |
Mar 13, 2006 | 34.13 | 34.91 | 34.12 | 34.51 | 164,100 | +0.56(+1.65%) |
Mar 10, 2006 | 33.71 | 34.07 | 33.37 | 33.95 | 110,160 | +0.28(+0.84%) |
Mar 09, 2006 | 34.42 | 34.42 | 33.37 | 33.66 | 161,283 | -0.78(-2.25%) |
Mar 08, 2006 | 34.21 | 34.82 | 33.90 | 34.44 | 135,789 | +0.23(+0.68%) |
Mar 07, 2006 | 34.13 | 34.48 | 33.65 | 34.21 | 178,994 | -0.19(-0.54%) |
Mar 06, 2006 | 34.36 | 34.71 | 33.87 | 34.39 | 230,922 | -0.08(-0.24%) |
Mar 03, 2006 | 34.13 | 34.93 | 34.10 | 34.48 | 541,412 | +0.24(+0.70%) |
Mar 02, 2006 | 35.46 | 35.47 | 33.91 | 34.24 | 564,893 | -1.35(-3.79%) |
Mar 01, 2006 | 35.01 | 35.83 | 35.01 | 35.59 | 162,356 | +0.60(+1.70%) |
Feb 28, 2006 | 35.96 | 35.88 | 34.85 | 34.99 | 301,768 | -0.97(-2.69%) |
Feb 27, 2006 | 36.44 | 36.82 | 35.67 | 35.96 | 210,661 | -0.37(-1.01%) |
Feb 24, 2006 | 35.77 | 36.94 | 35.52 | 36.32 | 372,480 | +0.42(+1.16%) |
Feb 23, 2006 | 36.00 | 36.47 | 35.50 | 35.91 | 227,835 | -0.40(-1.09%) |
Feb 22, 2006 | 35.21 | 36.30 | 35.17 | 36.30 | 218,980 | +1.25(+3.57%) |
Feb 21, 2006 | 34.99 | 35.48 | 34.73 | 35.05 | 495,120 | -0.01(-0.02%) |
Feb 17, 2006 | 36.14 | 36.15 | 34.90 | 35.06 | 633,727 | -1.06(-2.93%) |
Feb 16, 2006 | 38.20 | 38.20 | 36.11 | 36.12 | 541,546 | -2.15(-5.63%) |
Feb 15, 2006 | 38.49 | 38.68 | 38.01 | 38.27 | 178,726 | -0.32(-0.83%) |
Feb 14, 2006 | 37.79 | 38.75 | 37.52 | 38.59 | 229,043 | +0.91(+2.41%) |
Feb 13, 2006 | 38.15 | 38.15 | 37.35 | 37.68 | 230,922 | -0.47(-1.23%) |
Feb 10, 2006 | 38.61 | 38.76 | 38.10 | 38.15 | 213,612 | -0.54(-1.39%) |
Feb 09, 2006 | 38.95 | 39.56 | 38.53 | 38.69 | 153,903 | -0.25(-0.65%) |
Feb 08, 2006 | 38.75 | 39.16 | 38.37 | 38.94 | 83,593 | +0.34(+0.87%) |
Feb 07, 2006 | 39.37 | 39.83 | 38.36 | 38.61 | 124,920 | -0.95(-2.41%) |
Feb 06, 2006 | 39.37 | 39.56 | 38.89 | 39.56 | 111,100 | +0.25(+0.63%) |
Feb 03, 2006 | 39.98 | 39.99 | 38.92 | 39.31 | 184,496 | -0.67(-1.68%) |
Feb 02, 2006 | 40.32 | 40.45 | 39.28 | 39.98 | 138,338 | -0.41(-1.01%) |