Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 27.45 | 27.64 | 27.30 | 27.41 | 308,026 | -0.11(-0.41%) |
Dec 28, 2006 | 27.27 | 27.68 | 27.26 | 27.52 | 503,886 | +0.16(+0.60%) |
Dec 27, 2006 | 27.13 | 27.45 | 27.13 | 27.35 | 230,619 | +0.41(+1.53%) |
Dec 26, 2006 | 26.78 | 27.11 | 26.70 | 26.94 | 382,760 | +0.16(+0.61%) |
Dec 22, 2006 | 27.04 | 27.13 | 26.74 | 26.78 | 357,359 | -0.28(-1.05%) |
Dec 21, 2006 | 27.18 | 27.47 | 26.99 | 27.06 | 320,593 | -0.12(-0.44%) |
Dec 20, 2006 | 27.08 | 27.35 | 26.93 | 27.18 | 625,144 | +0.18(+0.66%) |
Dec 19, 2006 | 27.00 | 27.15 | 26.88 | 27.00 | 834,239 | -0.10(-0.36%) |
Dec 18, 2006 | 27.07 | 27.33 | 27.06 | 27.10 | 628,888 | +0.02(+0.08%) |
Dec 15, 2006 | 27.21 | 27.21 | 26.93 | 27.08 | 636,241 | +0.07(+0.28%) |
Dec 14, 2006 | 26.70 | 27.14 | 26.55 | 27.00 | 634,235 | +0.34(+1.26%) |
Dec 13, 2006 | 26.97 | 27.00 | 26.59 | 26.67 | 852,555 | -0.36(-1.33%) |
Dec 12, 2006 | 27.64 | 27.64 | 26.48 | 27.02 | 1,391,869 | -1.35(-4.77%) |
Dec 11, 2006 | 28.42 | 28.60 | 28.36 | 28.38 | 488,110 | -0.05(-0.18%) |
Dec 08, 2006 | 28.16 | 28.48 | 28.11 | 28.43 | 529,287 | +0.16(+0.58%) |
Dec 07, 2006 | 28.33 | 28.53 | 28.12 | 28.27 | 436,505 | -0.02(-0.05%) |
Dec 06, 2006 | 28.12 | 28.39 | 28.12 | 28.28 | 393,991 | +0.10(+0.37%) |
Dec 05, 2006 | 28.46 | 28.46 | 27.90 | 28.18 | 539,581 | -0.12(-0.42%) |
Dec 04, 2006 | 28.14 | 28.39 | 28.04 | 28.30 | 589,983 | +0.23(+0.83%) |
Dec 01, 2006 | 28.04 | 28.63 | 27.74 | 28.06 | 327,813 | -0.43(-1.52%) |
Nov 30, 2006 | 28.30 | 28.65 | 28.29 | 28.50 | 451,478 | +0.26(+0.93%) |
Nov 29, 2006 | 27.83 | 28.33 | 27.83 | 28.24 | 585,839 | +0.53(+1.92%) |
Nov 28, 2006 | 27.99 | 27.99 | 27.61 | 27.71 | 856,298 | -0.44(-1.57%) |
Nov 27, 2006 | 29.25 | 29.25 | 28.09 | 28.15 | 666,990 | -1.22(-4.15%) |
Nov 24, 2006 | 29.53 | 29.62 | 29.33 | 29.37 | 160,029 | -0.24(-0.81%) |
Nov 22, 2006 | 29.58 | 29.69 | 29.49 | 29.61 | 251,742 | +0.02(+0.08%) |
Nov 21, 2006 | 29.43 | 29.67 | 29.35 | 29.58 | 248,266 | +0.14(+0.48%) |
Nov 20, 2006 | 30.20 | 30.20 | 29.35 | 29.44 | 245,057 | -0.10(-0.35%) |
Nov 17, 2006 | 29.70 | 29.78 | 29.51 | 29.55 | 248,667 | -0.15(-0.50%) |
Nov 16, 2006 | 29.64 | 29.84 | 29.50 | 29.70 | 530,223 | +0.15(+0.51%) |
Nov 15, 2006 | 29.46 | 29.82 | 29.43 | 29.55 | 486,372 | +0.07(+0.25%) |
Nov 14, 2006 | 29.46 | 29.61 | 29.28 | 29.47 | 826,218 | +0.01(+0.03%) |
Nov 13, 2006 | 29.41 | 29.70 | 29.37 | 29.46 | 396,798 | -0.04(-0.15%) |
Nov 10, 2006 | 29.46 | 29.61 | 29.40 | 29.51 | 326,342 | +0.04(+0.15%) |
Nov 09, 2006 | 29.55 | 29.65 | 29.25 | 29.46 | 414,044 | -0.03(-0.10%) |
Nov 08, 2006 | 29.47 | 29.72 | 29.28 | 29.49 | 342,252 | -0.04(-0.13%) |
Nov 07, 2006 | 29.46 | 29.71 | 29.36 | 29.53 | 153,612 | +0.05(+0.18%) |
Nov 06, 2006 | 28.99 | 29.60 | 28.99 | 29.48 | 396,130 | +0.71(+2.47%) |
Nov 03, 2006 | 28.99 | 29.15 | 28.57 | 28.77 | 380,087 | -0.19(-0.65%) |
Nov 02, 2006 | 28.78 | 29.08 | 28.48 | 28.95 | 327,947 | +0.06(+0.21%) |
Nov 01, 2006 | 29.20 | 29.36 | 28.89 | 28.89 | 477,682 | -0.23(-0.80%) |
Oct 31, 2006 | 29.02 | 29.23 | 28.93 | 29.13 | 506,158 | +0.13(+0.46%) |
Oct 30, 2006 | 28.59 | 29.06 | 28.59 | 28.99 | 327,011 | +0.40(+1.41%) |
Oct 27, 2006 | 29.07 | 29.25 | 28.57 | 28.59 | 412,975 | -0.54(-1.85%) |
Oct 26, 2006 | 28.91 | 29.25 | 28.48 | 29.13 | 943,466 | +0.37(+1.30%) |
Oct 25, 2006 | 31.69 | 31.69 | 27.99 | 28.75 | 1,531,578 | -2.94(-9.28%) |
Oct 24, 2006 | 32.28 | 32.32 | 31.68 | 31.69 | 364,712 | -0.10(-0.31%) |
Oct 23, 2006 | 31.63 | 31.97 | 31.58 | 31.79 | 572,603 | +0.12(+0.38%) |
Oct 20, 2006 | 31.77 | 31.81 | 31.34 | 31.67 | 249,603 | -0.16(-0.49%) |
Oct 19, 2006 | 31.86 | 31.90 | 31.74 | 31.83 | 161,232 | -0.04(-0.12%) |
Oct 18, 2006 | 32.09 | 32.28 | 31.77 | 31.86 | 318,989 | -0.19(-0.61%) |
Oct 17, 2006 | 32.69 | 32.69 | 31.83 | 32.06 | 225,405 | -0.68(-2.08%) |
Oct 16, 2006 | 32.54 | 32.80 | 32.48 | 32.74 | 308,561 | +0.35(+1.09%) |
Oct 13, 2006 | 32.35 | 32.52 | 32.28 | 32.39 | 196,928 | -0.02(-0.05%) |
Oct 12, 2006 | 32.01 | 32.46 | 32.00 | 32.40 | 228,346 | +0.52(+1.62%) |
Oct 11, 2006 | 31.59 | 32.12 | 31.58 | 31.89 | 275,539 | +0.30(+0.95%) |
Oct 10, 2006 | 31.51 | 31.76 | 31.41 | 31.59 | 281,422 | +0.16(+0.50%) |
Oct 09, 2006 | 31.04 | 31.62 | 30.92 | 31.43 | 324,337 | +0.30(+0.96%) |
Oct 06, 2006 | 31.34 | 31.39 | 30.69 | 31.13 | 490,383 | -0.36(-1.14%) |
Oct 05, 2006 | 31.04 | 31.66 | 31.04 | 31.49 | 287,170 | +0.33(+1.06%) |
Oct 04, 2006 | 30.85 | 31.18 | 30.73 | 31.16 | 390,916 | +0.25(+0.80%) |
Oct 03, 2006 | 30.98 | 31.10 | 30.82 | 30.91 | 285,031 | -0.07(-0.22%) |
Oct 02, 2006 | 31.27 | 31.44 | 30.83 | 30.98 | 253,079 | -0.28(-0.91%) |
Sep 29, 2006 | 31.62 | 31.67 | 31.03 | 31.27 | 313,641 | -0.34(-1.09%) |
Sep 28, 2006 | 31.60 | 31.88 | 31.30 | 31.61 | 237,571 | -0.03(-0.09%) |
Sep 27, 2006 | 31.54 | 32.00 | 31.54 | 31.64 | 314,176 | +0.10(+0.33%) |
Sep 26, 2006 | 30.70 | 31.54 | 30.64 | 31.54 | 461,505 | +0.81(+2.63%) |
Sep 25, 2006 | 30.46 | 30.88 | 30.41 | 30.73 | 280,352 | +0.42(+1.38%) |
Sep 22, 2006 | 30.54 | 30.56 | 30.13 | 30.31 | 212,570 | -0.31(-1.00%) |
Sep 21, 2006 | 31.04 | 31.04 | 30.56 | 30.62 | 344,925 | -0.43(-1.37%) |
Sep 20, 2006 | 30.48 | 31.16 | 30.44 | 31.04 | 327,679 | +0.70(+2.32%) |
Sep 19, 2006 | 30.25 | 30.42 | 29.88 | 30.34 | 337,706 | +0.04(+0.15%) |
Sep 18, 2006 | 30.35 | 30.56 | 30.09 | 30.29 | 240,512 | -0.02(-0.07%) |
Sep 15, 2006 | 30.71 | 30.73 | 30.27 | 30.32 | 548,806 | -0.35(-1.15%) |
Sep 14, 2006 | 30.68 | 30.76 | 30.63 | 30.67 | 309,363 | -0.06(-0.19%) |
Sep 13, 2006 | 30.31 | 30.77 | 30.19 | 30.73 | 362,840 | +0.42(+1.38%) |
Sep 12, 2006 | 29.79 | 30.32 | 29.74 | 30.31 | 239,442 | +0.59(+1.99%) |
Sep 11, 2006 | 29.72 | 29.88 | 29.43 | 29.72 | 293,187 | +0.00(+0.00%) |
Sep 08, 2006 | 29.47 | 29.85 | 29.47 | 29.72 | 228,613 | +0.09(+0.30%) |
Sep 07, 2006 | 29.70 | 29.83 | 29.44 | 29.63 | 268,587 | -0.16(-0.53%) |
Sep 06, 2006 | 30.14 | 30.17 | 29.73 | 29.78 | 187,837 | -0.47(-1.56%) |
Sep 05, 2006 | 30.05 | 30.43 | 29.85 | 30.26 | 227,009 | +0.15(+0.50%) |
Sep 01, 2006 | 29.99 | 30.27 | 29.84 | 30.11 | 254,282 | +0.20(+0.68%) |
Aug 31, 2006 | 29.81 | 30.07 | 29.72 | 29.90 | 379,953 | -0.02(-0.07%) |
Aug 30, 2006 | 29.73 | 29.96 | 29.63 | 29.93 | 309,497 | +0.28(+0.93%) |
Aug 29, 2006 | 29.28 | 29.75 | 29.20 | 29.65 | 458,296 | +0.41(+1.41%) |
Aug 28, 2006 | 29.10 | 29.40 | 29.10 | 29.24 | 192,249 | +0.10(+0.36%) |
Aug 25, 2006 | 28.91 | 29.25 | 28.80 | 29.13 | 125,403 | +0.10(+0.34%) |
Aug 24, 2006 | 29.28 | 29.33 | 28.79 | 29.04 | 209,495 | -0.22(-0.77%) |
Aug 23, 2006 | 29.43 | 29.73 | 28.98 | 29.26 | 204,816 | -0.16(-0.53%) |
Aug 22, 2006 | 28.76 | 29.58 | 28.76 | 29.42 | 219,522 | +0.25(+0.85%) |
Aug 21, 2006 | 29.36 | 29.46 | 29.05 | 29.17 | 184,495 | -0.35(-1.19%) |
Aug 18, 2006 | 29.73 | 29.75 | 29.28 | 29.52 | 168,184 | -0.20(-0.68%) |
Aug 17, 2006 | 29.72 | 29.92 | 29.53 | 29.73 | 175,404 | -0.08(-0.28%) |
Aug 16, 2006 | 29.31 | 29.92 | 29.21 | 29.81 | 147,863 | +0.52(+1.79%) |
Aug 15, 2006 | 28.65 | 29.29 | 28.63 | 29.28 | 122,462 | +0.85(+3.00%) |
Aug 14, 2006 | 28.53 | 28.82 | 28.35 | 28.43 | 230,886 | +0.06(+0.21%) |
Aug 11, 2006 | 28.64 | 28.66 | 28.00 | 28.37 | 245,592 | -0.28(-0.97%) |
Aug 10, 2006 | 28.74 | 28.89 | 28.44 | 28.65 | 314,310 | -0.16(-0.57%) |
Aug 09, 2006 | 29.36 | 29.53 | 28.79 | 28.81 | 227,143 | -0.39(-1.33%) |
Aug 08, 2006 | 29.68 | 29.75 | 29.12 | 29.20 | 274,603 | -0.28(-0.94%) |
Aug 07, 2006 | 29.41 | 29.63 | 29.21 | 29.48 | 186,634 | +0.07(+0.23%) |
Aug 04, 2006 | 29.92 | 30.05 | 29.13 | 29.41 | 243,453 | -0.43(-1.43%) |
Aug 03, 2006 | 29.47 | 29.93 | 29.31 | 29.84 | 244,656 | +0.32(+1.09%) |
Aug 02, 2006 | 29.44 | 29.80 | 29.28 | 29.52 | 256,822 | +0.15(+0.51%) |
Aug 01, 2006 | 28.80 | 29.46 | 28.77 | 29.37 | 488,377 | +0.64(+2.24%) |
Jul 31, 2006 | 28.51 | 28.77 | 28.33 | 28.72 | 257,491 | +0.15(+0.52%) |
Jul 28, 2006 | 28.29 | 28.83 | 28.26 | 28.57 | 442,654 | +0.43(+1.54%) |
Jul 27, 2006 | 28.72 | 28.88 | 28.10 | 28.14 | 261,368 | -0.43(-1.52%) |
Jul 26, 2006 | 28.85 | 28.90 | 28.24 | 28.57 | 316,850 | -0.27(-0.93%) |
Jul 25, 2006 | 28.69 | 29.08 | 28.45 | 28.84 | 757,232 | +0.55(+1.93%) |
Jul 24, 2006 | 27.41 | 28.30 | 27.45 | 28.30 | 320,059 | +0.88(+3.22%) |
Jul 21, 2006 | 27.87 | 27.86 | 27.30 | 27.41 | 375,407 | -0.45(-1.61%) |
Jul 20, 2006 | 28.98 | 29.32 | 27.83 | 27.86 | 295,727 | -1.11(-3.85%) |
Jul 19, 2006 | 28.24 | 29.17 | 28.24 | 28.98 | 467,789 | +0.93(+3.31%) |
Jul 18, 2006 | 27.97 | 28.27 | 27.54 | 28.05 | 403,215 | +0.13(+0.48%) |
Jul 17, 2006 | 28.05 | 28.33 | 27.75 | 27.91 | 255,218 | -0.18(-0.64%) |
Jul 14, 2006 | 28.60 | 28.61 | 27.85 | 28.09 | 309,898 | -0.51(-1.78%) |
Jul 13, 2006 | 29.35 | 29.37 | 28.57 | 28.60 | 389,311 | -0.76(-2.57%) |
Jul 12, 2006 | 29.91 | 30.16 | 29.30 | 29.36 | 323,668 | -0.61(-2.05%) |
Jul 11, 2006 | 29.73 | 30.05 | 29.27 | 29.97 | 634,235 | +0.11(+0.38%) |
Jul 10, 2006 | 29.64 | 30.03 | 29.60 | 29.86 | 252,812 | +0.28(+0.96%) |
Jul 07, 2006 | 30.33 | 30.39 | 29.53 | 29.58 | 372,600 | -0.76(-2.49%) |
Jul 06, 2006 | 30.14 | 30.53 | 30.14 | 30.33 | 671,135 | +0.28(+0.92%) |
Jul 05, 2006 | 30.41 | 30.41 | 29.41 | 30.05 | 522,335 | -0.46(-1.50%) |
Jul 03, 2006 | 31.12 | 31.12 | 30.22 | 30.51 | 695,333 | -0.61(-1.95%) |
Jun 30, 2006 | 29.88 | 31.12 | 29.42 | 31.12 | 3,519,715 | +1.30(+4.37%) |
Jun 29, 2006 | 28.83 | 29.84 | 28.73 | 29.81 | 582,898 | +1.16(+4.05%) |
Jun 28, 2006 | 28.14 | 28.81 | 27.91 | 28.66 | 635,572 | +0.52(+1.83%) |
Jun 27, 2006 | 29.08 | 29.35 | 28.05 | 28.14 | 567,122 | -0.93(-3.19%) |
Jun 26, 2006 | 28.79 | 29.28 | 28.79 | 29.07 | 437,039 | +0.46(+1.62%) |
Jun 23, 2006 | 27.83 | 28.74 | 27.68 | 28.60 | 637,578 | +0.72(+2.58%) |
Jun 22, 2006 | 28.22 | 28.27 | 27.50 | 27.88 | 659,771 | -0.46(-1.64%) |
Jun 21, 2006 | 27.71 | 28.66 | 27.68 | 28.35 | 477,281 | +0.74(+2.68%) |
Jun 20, 2006 | 27.87 | 28.10 | 27.61 | 27.61 | 462,040 | -0.26(-0.94%) |
Jun 19, 2006 | 28.12 | 28.16 | 27.52 | 27.87 | 750,414 | -0.16(-0.59%) |
Jun 16, 2006 | 28.24 | 28.54 | 27.80 | 28.03 | 1,326,360 | -0.20(-0.72%) |
Jun 15, 2006 | 27.64 | 28.42 | 27.53 | 28.24 | 1,110,314 | +0.61(+2.19%) |
Jun 14, 2006 | 27.75 | 28.12 | 27.30 | 27.63 | 672,338 | -0.12(-0.43%) |
Jun 13, 2006 | 27.90 | 28.37 | 27.30 | 27.75 | 772,072 | -0.28(-0.99%) |
Jun 12, 2006 | 29.13 | 29.27 | 28.03 | 28.03 | 557,496 | -1.03(-3.55%) |
Jun 09, 2006 | 29.54 | 29.77 | 28.86 | 29.06 | 436,104 | -0.35(-1.20%) |
Jun 08, 2006 | 29.32 | 29.61 | 28.54 | 29.41 | 834,640 | -0.02(-0.05%) |
Jun 07, 2006 | 29.52 | 30.48 | 29.39 | 29.43 | 1,090,928 | +0.13(+0.46%) |
Jun 06, 2006 | 29.62 | 29.63 | 29.02 | 29.29 | 491,720 | -0.16(-0.56%) |
Jun 05, 2006 | 30.37 | 30.46 | 29.40 | 29.46 | 512,576 | -1.06(-3.48%) |
Jun 02, 2006 | 30.67 | 30.74 | 30.05 | 30.52 | 358,428 | -0.07(-0.22%) |
Jun 01, 2006 | 29.97 | 30.63 | 29.93 | 30.59 | 598,005 | +0.53(+1.77%) |
May 31, 2006 | 29.81 | 30.09 | 29.48 | 30.05 | 599,342 | +0.40(+1.34%) |
May 30, 2006 | 30.52 | 30.63 | 29.59 | 29.66 | 581,962 | -0.91(-2.96%) |
May 26, 2006 | 30.42 | 30.67 | 30.26 | 30.56 | 516,854 | +0.19(+0.64%) |
May 25, 2006 | 30.05 | 30.47 | 29.99 | 30.37 | 651,749 | +0.58(+1.93%) |
May 24, 2006 | 29.37 | 30.02 | 29.10 | 29.79 | 827,554 | +0.43(+1.45%) |
May 23, 2006 | 29.73 | 30.11 | 29.31 | 29.37 | 583,031 | -0.28(-0.93%) |
May 22, 2006 | 29.84 | 29.96 | 29.31 | 29.64 | 1,187,454 | -0.38(-1.27%) |
May 19, 2006 | 30.38 | 30.41 | 29.69 | 30.02 | 919,267 | -0.35(-1.16%) |
May 18, 2006 | 30.85 | 31.22 | 30.31 | 30.38 | 414,579 | -0.43(-1.41%) |
May 17, 2006 | 31.71 | 31.77 | 30.76 | 30.81 | 399,472 | -1.08(-3.40%) |
May 16, 2006 | 31.45 | 31.98 | 31.15 | 31.89 | 652,017 | +0.44(+1.40%) |
May 15, 2006 | 31.19 | 31.52 | 30.77 | 31.45 | 599,475 | -0.01(-0.02%) |
May 12, 2006 | 32.24 | 32.24 | 31.41 | 31.46 | 458,430 | -0.88(-2.71%) |
May 11, 2006 | 33.29 | 33.29 | 32.22 | 32.34 | 503,618 | -0.95(-2.85%) |
May 10, 2006 | 33.03 | 33.47 | 33.01 | 33.29 | 368,723 | +0.25(+0.77%) |
May 09, 2006 | 33.26 | 33.35 | 32.88 | 33.03 | 348,401 | -0.22(-0.67%) |
May 08, 2006 | 33.78 | 34.22 | 33.22 | 33.26 | 574,475 | -0.66(-1.94%) |
May 05, 2006 | 33.61 | 34.12 | 33.61 | 33.91 | 491,853 | +0.49(+1.45%) |
May 04, 2006 | 33.29 | 33.55 | 33.05 | 33.43 | 436,638 | +0.13(+0.40%) |
May 03, 2006 | 32.76 | 33.39 | 32.66 | 33.29 | 577,149 | +0.58(+1.78%) |
May 02, 2006 | 31.77 | 32.71 | 31.60 | 32.71 | 593,326 | +1.05(+3.31%) |
May 01, 2006 | 31.60 | 31.87 | 31.42 | 31.66 | 1,316,066 | +0.06(+0.19%) |
Apr 28, 2006 | 31.57 | 31.96 | 31.42 | 31.60 | 705,360 | -0.14(-0.45%) |
Apr 27, 2006 | 32.04 | 32.54 | 31.58 | 31.74 | 512,709 | -0.48(-1.49%) |
Apr 26, 2006 | 32.68 | 33.21 | 32.04 | 32.22 | 513,511 | -0.31(-0.94%) |
Apr 25, 2006 | 33.36 | 33.41 | 32.25 | 32.53 | 699,878 | +0.35(+1.09%) |
Apr 24, 2006 | 32.01 | 32.30 | 31.39 | 32.18 | 403,483 | +0.16(+0.51%) |
Apr 21, 2006 | 32.16 | 32.35 | 31.79 | 32.01 | 346,663 | +0.07(+0.23%) |
Apr 20, 2006 | 31.64 | 32.01 | 31.56 | 31.94 | 300,673 | +0.20(+0.64%) |
Apr 19, 2006 | 31.62 | 32.03 | 31.27 | 31.74 | 375,140 | +0.19(+0.62%) |
Apr 18, 2006 | 30.20 | 31.72 | 30.29 | 31.54 | 631,829 | +1.35(+4.48%) |
Apr 17, 2006 | 30.22 | 30.44 | 29.95 | 30.19 | 310,433 | -0.13(-0.42%) |
Apr 13, 2006 | 30.26 | 30.59 | 30.03 | 30.32 | 201,073 | +0.06(+0.20%) |
Apr 12, 2006 | 29.97 | 30.26 | 29.87 | 30.26 | 305,887 | +0.29(+0.97%) |
Apr 11, 2006 | 30.47 | 30.69 | 29.92 | 29.96 | 275,272 | -0.43(-1.40%) |
Apr 10, 2006 | 30.21 | 30.51 | 29.96 | 30.39 | 213,506 | +0.16(+0.52%) |
Apr 07, 2006 | 30.47 | 30.82 | 29.95 | 30.23 | 288,240 | -0.16(-0.54%) |
Apr 06, 2006 | 30.52 | 30.59 | 29.96 | 30.40 | 222,731 | -0.18(-0.59%) |
Apr 05, 2006 | 30.42 | 30.67 | 29.96 | 30.58 | 195,324 | +0.14(+0.47%) |
Apr 04, 2006 | 30.15 | 30.72 | 29.97 | 30.44 | 217,784 | +0.24(+0.79%) |
Apr 03, 2006 | 30.68 | 30.89 | 30.17 | 30.20 | 241,581 | -0.48(-1.56%) |
Mar 31, 2006 | 30.76 | 30.87 | 30.33 | 30.67 | 367,118 | +0.21(+0.69%) |
Mar 30, 2006 | 30.50 | 30.70 | 30.20 | 30.47 | 219,923 | +0.03(+0.10%) |
Mar 29, 2006 | 30.12 | 30.76 | 30.07 | 30.44 | 274,603 | +0.37(+1.22%) |
Mar 28, 2006 | 30.11 | 30.78 | 30.03 | 30.07 | 422,200 | +0.07(+0.25%) |
Mar 27, 2006 | 29.92 | 29.99 | 29.78 | 29.99 | 233,560 | +0.09(+0.30%) |
Mar 24, 2006 | 29.86 | 30.23 | 29.84 | 29.90 | 195,190 | +0.10(+0.33%) |
Mar 23, 2006 | 29.83 | 30.15 | 29.68 | 29.81 | 326,476 | +0.00(+0.00%) |
Mar 22, 2006 | 29.01 | 29.86 | 28.98 | 29.81 | 270,192 | +0.79(+2.73%) |
Mar 21, 2006 | 29.29 | 29.59 | 29.01 | 29.01 | 436,772 | -0.37(-1.27%) |
Mar 20, 2006 | 29.87 | 29.87 | 29.26 | 29.39 | 293,454 | -0.49(-1.65%) |
Mar 17, 2006 | 29.92 | 30.09 | 29.64 | 29.88 | 992,263 | +0.25(+0.86%) |
Mar 16, 2006 | 29.78 | 29.81 | 29.55 | 29.63 | 184,495 | +0.01(+0.03%) |
Mar 15, 2006 | 29.01 | 29.65 | 29.00 | 29.62 | 303,748 | +0.58(+1.98%) |
Mar 14, 2006 | 28.57 | 29.10 | 28.29 | 29.04 | 198,265 | +0.49(+1.73%) |
Mar 13, 2006 | 28.73 | 29.10 | 28.42 | 28.55 | 227,276 | -0.10(-0.37%) |
Mar 10, 2006 | 28.39 | 28.79 | 28.12 | 28.66 | 231,153 | +0.26(+0.92%) |
Mar 09, 2006 | 28.48 | 29.28 | 28.31 | 28.39 | 336,503 | -0.09(-0.31%) |
Mar 08, 2006 | 28.46 | 28.54 | 27.90 | 28.48 | 378,616 | -0.04(-0.16%) |
Mar 07, 2006 | 28.80 | 28.80 | 28.40 | 28.53 | 312,438 | -0.34(-1.19%) |
Mar 06, 2006 | 28.21 | 29.10 | 28.21 | 28.87 | 395,862 | -0.04(-0.16%) |
Mar 03, 2006 | 29.05 | 29.43 | 28.91 | 28.92 | 257,090 | -0.28(-0.97%) |
Mar 02, 2006 | 29.54 | 29.61 | 28.95 | 29.20 | 409,900 | -0.34(-1.14%) |
Mar 01, 2006 | 28.78 | 29.58 | 28.66 | 29.54 | 322,064 | +0.75(+2.60%) |
Feb 28, 2006 | 29.39 | 29.31 | 28.75 | 28.79 | 461,639 | -0.60(-2.04%) |
Feb 27, 2006 | 29.17 | 29.70 | 29.02 | 29.39 | 379,552 | +0.22(+0.74%) |
Feb 24, 2006 | 29.08 | 29.25 | 28.80 | 29.17 | 294,657 | -0.01(-0.03%) |
Feb 23, 2006 | 29.32 | 29.61 | 28.98 | 29.18 | 357,894 | -0.16(-0.56%) |
Feb 22, 2006 | 29.36 | 29.73 | 29.17 | 29.34 | 304,149 | +0.04(+0.15%) |
Feb 21, 2006 | 28.98 | 29.34 | 28.98 | 29.30 | 449,339 | +0.26(+0.90%) |
Feb 17, 2006 | 29.66 | 29.66 | 28.91 | 29.04 | 336,637 | -0.58(-1.97%) |
Feb 16, 2006 | 29.52 | 29.67 | 29.41 | 29.62 | 254,015 | +0.25(+0.87%) |
Feb 15, 2006 | 29.31 | 29.62 | 29.10 | 29.37 | 385,033 | +0.09(+0.31%) |
Feb 14, 2006 | 28.74 | 29.51 | 28.42 | 29.28 | 495,463 | +0.56(+1.95%) |
Feb 13, 2006 | 28.71 | 28.77 | 28.35 | 28.72 | 332,091 | -0.07(-0.26%) |
Feb 10, 2006 | 28.71 | 28.83 | 28.12 | 28.79 | 365,113 | -0.01(-0.03%) |
Feb 09, 2006 | 28.51 | 29.10 | 28.48 | 28.80 | 454,018 | +0.43(+1.53%) |
Feb 08, 2006 | 28.00 | 28.46 | 27.72 | 28.36 | 388,108 | +0.47(+1.69%) |
Feb 07, 2006 | 27.57 | 28.03 | 27.53 | 27.89 | 535,303 | +0.31(+1.14%) |
Feb 06, 2006 | 27.59 | 27.71 | 27.36 | 27.58 | 320,326 | -0.04(-0.14%) |
Feb 03, 2006 | 27.45 | 27.68 | 27.38 | 27.62 | 364,846 | -0.02(-0.08%) |
Feb 02, 2006 | 28.03 | 28.24 | 27.36 | 27.64 | 357,760 | -0.47(-1.68%) |
Feb 01, 2006 | 27.94 | 28.33 | 27.70 | 28.11 | 275,272 | +0.19(+0.70%) |
Jan 31, 2006 | 27.90 | 28.25 | 27.50 | 27.91 | 490,249 | +0.02(+0.05%) |
Jan 30, 2006 | 27.61 | 28.08 | 27.58 | 27.90 | 343,455 | +0.24(+0.87%) |
Jan 27, 2006 | 27.68 | 27.81 | 27.33 | 27.66 | 391,317 | -0.01(-0.03%) |
Jan 26, 2006 | 27.92 | 27.83 | 27.43 | 27.67 | 525,544 | -0.25(-0.88%) |
Jan 25, 2006 | 28.21 | 28.36 | 27.70 | 27.91 | 376,209 | -0.22(-0.77%) |
Jan 24, 2006 | 27.68 | 28.72 | 27.60 | 28.13 | 659,236 | +0.89(+3.27%) |
Jan 23, 2006 | 27.07 | 27.42 | 26.94 | 27.24 | 312,305 | +0.25(+0.91%) |
Jan 20, 2006 | 28.01 | 28.01 | 26.96 | 26.99 | 351,744 | -0.93(-3.32%) |
Jan 19, 2006 | 27.33 | 27.94 | 27.24 | 27.92 | 190,645 | +0.69(+2.53%) |
Jan 18, 2006 | 27.21 | 27.45 | 27.05 | 27.23 | 226,073 | -0.13(-0.46%) |
Jan 17, 2006 | 27.15 | 27.44 | 26.94 | 27.36 | 324,337 | +0.10(+0.36%) |
Jan 13, 2006 | 27.46 | 27.60 | 27.26 | 27.26 | 259,764 | -0.10(-0.36%) |
Jan 12, 2006 | 27.35 | 27.64 | 27.29 | 27.36 | 261,100 | +0.02(+0.05%) |
Jan 11, 2006 | 27.56 | 27.56 | 27.06 | 27.35 | 362,573 | -0.18(-0.65%) |
Jan 10, 2006 | 27.20 | 27.68 | 27.18 | 27.53 | 377,145 | +0.07(+0.25%) |
Jan 09, 2006 | 27.13 | 27.52 | 27.11 | 27.46 | 323,134 | +0.28(+1.05%) |
Jan 06, 2006 | 26.88 | 27.17 | 26.67 | 27.17 | 397,199 | +0.55(+2.05%) |
Jan 05, 2006 | 26.67 | 26.71 | 26.28 | 26.63 | 398,402 | -0.08(-0.31%) |
Jan 04, 2006 | 26.82 | 26.93 | 26.64 | 26.71 | 307,358 | -0.16(-0.58%) |