Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 23.43 | 23.81 | 23.35 | 23.64 | 984,762 | +0.16(+0.68%) |
Dec 28, 2006 | 23.57 | 23.57 | 23.14 | 23.48 | 1,218,418 | -0.08(-0.34%) |
Dec 27, 2006 | 23.39 | 23.91 | 23.39 | 23.56 | 698,538 | +0.15(+0.66%) |
Dec 26, 2006 | 23.29 | 23.58 | 23.27 | 23.41 | 465,418 | -0.02(-0.09%) |
Dec 22, 2006 | 23.82 | 23.82 | 23.13 | 23.43 | 887,700 | -0.20(-0.87%) |
Dec 21, 2006 | 23.91 | 24.27 | 23.41 | 23.63 | 1,064,624 | -0.18(-0.76%) |
Dec 20, 2006 | 24.23 | 24.32 | 23.63 | 23.81 | 1,114,028 | -0.44(-1.79%) |
Dec 19, 2006 | 24.16 | 24.40 | 23.91 | 24.25 | 947,614 | -0.07(-0.29%) |
Dec 18, 2006 | 24.18 | 24.54 | 24.12 | 24.32 | 1,466,646 | +0.05(+0.19%) |
Dec 15, 2006 | 24.63 | 24.91 | 24.15 | 24.27 | 2,941,902 | -0.46(-1.86%) |
Dec 14, 2006 | 24.91 | 25.11 | 24.70 | 24.73 | 1,333,764 | -0.16(-0.62%) |
Dec 13, 2006 | 24.95 | 25.20 | 24.75 | 24.89 | 1,092,964 | +0.06(+0.22%) |
Dec 12, 2006 | 24.98 | 25.11 | 24.52 | 24.83 | 1,481,294 | -0.25(-0.98%) |
Dec 11, 2006 | 25.47 | 25.49 | 24.93 | 25.07 | 801,548 | -0.35(-1.36%) |
Dec 08, 2006 | 25.60 | 25.60 | 24.91 | 25.42 | 912,402 | -0.17(-0.66%) |
Dec 07, 2006 | 25.50 | 25.82 | 25.38 | 25.59 | 936,306 | +0.16(+0.65%) |
Dec 06, 2006 | 25.37 | 25.57 | 25.27 | 25.43 | 1,242,550 | -0.11(-0.45%) |
Dec 05, 2006 | 25.45 | 25.98 | 25.26 | 25.54 | 2,177,924 | +0.17(+0.67%) |
Dec 04, 2006 | 24.61 | 25.45 | 24.51 | 25.37 | 1,939,984 | +0.86(+3.49%) |
Dec 01, 2006 | 24.96 | 25.00 | 24.22 | 24.52 | 1,239,584 | -0.50(-2.00%) |
Nov 30, 2006 | 25.05 | 25.16 | 24.66 | 25.02 | 1,711,000 | +0.02(+0.06%) |
Nov 29, 2006 | 24.45 | 25.06 | 24.36 | 25.00 | 2,724,222 | +0.80(+3.31%) |
Nov 28, 2006 | 23.80 | 24.36 | 23.80 | 24.20 | 1,813,600 | +0.39(+1.64%) |
Nov 27, 2006 | 24.07 | 24.11 | 23.60 | 23.81 | 1,903,050 | -0.41(-1.69%) |
Nov 24, 2006 | 24.10 | 24.50 | 23.95 | 24.22 | 504,268 | -0.09(-0.37%) |
Nov 22, 2006 | 24.14 | 24.39 | 23.75 | 24.31 | 1,253,004 | +0.27(+1.12%) |
Nov 21, 2006 | 24.00 | 24.70 | 23.90 | 24.04 | 2,892,462 | +0.24(+1.03%) |
Nov 20, 2006 | 23.28 | 23.80 | 23.25 | 23.80 | 1,929,396 | +0.46(+1.97%) |
Nov 17, 2006 | 22.48 | 23.36 | 22.46 | 23.34 | 2,846,926 | +0.88(+3.90%) |
Nov 16, 2006 | 22.61 | 22.91 | 22.27 | 22.46 | 1,755,004 | +0.04(+0.16%) |
Nov 15, 2006 | 22.00 | 22.66 | 21.86 | 22.43 | 2,065,966 | +0.41(+1.86%) |
Nov 14, 2006 | 22.20 | 22.33 | 21.55 | 22.02 | 1,980,324 | -0.15(-0.68%) |
Nov 13, 2006 | 21.84 | 22.23 | 20.97 | 22.16 | 5,483,530 | +0.24(+1.09%) |
Nov 10, 2006 | 23.36 | 23.42 | 21.77 | 21.93 | 4,972,356 | -1.34(-5.78%) |
Nov 09, 2006 | 24.25 | 24.50 | 23.17 | 23.27 | 2,531,506 | -0.64(-2.68%) |
Nov 08, 2006 | 24.58 | 26.17 | 23.44 | 23.91 | 11,430,126 | +0.03(+0.13%) |
Nov 07, 2006 | 23.92 | 24.66 | 23.65 | 23.88 | 2,203,914 | -0.12(-0.50%) |
Nov 06, 2006 | 23.88 | 24.25 | 23.39 | 24.00 | 1,049,850 | +0.18(+0.76%) |
Nov 03, 2006 | 23.60 | 23.88 | 23.37 | 23.82 | 856,796 | +0.26(+1.10%) |
Nov 02, 2006 | 23.55 | 24.00 | 23.50 | 23.56 | 969,696 | -0.17(-0.70%) |
Nov 01, 2006 | 24.13 | 24.44 | 23.47 | 23.73 | 1,282,742 | -0.35(-1.45%) |
Oct 31, 2006 | 24.23 | 24.75 | 23.82 | 24.07 | 1,419,072 | -0.07(-0.31%) |
Oct 30, 2006 | 24.42 | 24.54 | 23.77 | 24.15 | 1,544,644 | -0.47(-1.91%) |
Oct 27, 2006 | 24.47 | 24.86 | 24.39 | 24.62 | 1,749,206 | +0.17(+0.70%) |
Oct 26, 2006 | 24.36 | 24.50 | 24.18 | 24.45 | 1,280,652 | +0.18(+0.72%) |
Oct 25, 2006 | 24.38 | 24.50 | 23.90 | 24.27 | 897,704 | +0.04(+0.17%) |
Oct 24, 2006 | 24.37 | 24.50 | 24.11 | 24.23 | 1,088,240 | -0.34(-1.38%) |
Oct 23, 2006 | 24.25 | 24.67 | 24.14 | 24.57 | 1,749,250 | +0.31(+1.30%) |
Oct 20, 2006 | 24.44 | 24.45 | 24.00 | 24.26 | 951,334 | -0.04(-0.14%) |
Oct 19, 2006 | 24.45 | 24.50 | 24.07 | 24.30 | 1,013,076 | -0.12(-0.51%) |
Oct 18, 2006 | 24.50 | 24.88 | 24.15 | 24.42 | 1,282,760 | +0.13(+0.54%) |
Oct 17, 2006 | 24.53 | 24.53 | 24.01 | 24.29 | 1,283,212 | -0.39(-1.56%) |
Oct 16, 2006 | 24.97 | 25.00 | 24.57 | 24.68 | 1,377,968 | -0.25(-1.00%) |
Oct 13, 2006 | 24.75 | 25.00 | 24.39 | 24.93 | 2,571,802 | +0.15(+0.61%) |
Oct 12, 2006 | 23.90 | 24.78 | 23.86 | 24.77 | 2,683,162 | +0.89(+3.75%) |
Oct 11, 2006 | 23.80 | 24.00 | 23.64 | 23.88 | 2,063,500 | +0.04(+0.19%) |
Oct 10, 2006 | 23.00 | 23.96 | 22.93 | 23.84 | 3,006,606 | +1.08(+4.75%) |
Oct 09, 2006 | 22.88 | 23.11 | 22.57 | 22.75 | 890,310 | -0.23(-1.02%) |
Oct 06, 2006 | 23.18 | 23.24 | 22.77 | 22.99 | 832,668 | -0.28(-1.20%) |
Oct 05, 2006 | 22.50 | 23.62 | 22.43 | 23.27 | 2,461,236 | +0.77(+3.40%) |
Oct 04, 2006 | 21.52 | 22.64 | 21.52 | 22.50 | 4,001,962 | +0.93(+4.33%) |
Oct 03, 2006 | 21.35 | 21.57 | 21.09 | 21.57 | 2,034,834 | +0.12(+0.58%) |
Oct 02, 2006 | 21.84 | 21.85 | 21.34 | 21.45 | 1,588,884 | -0.32(-1.45%) |
Sep 29, 2006 | 21.82 | 21.93 | 21.56 | 21.76 | 1,656,100 | +0.02(+0.07%) |
Sep 28, 2006 | 21.63 | 22.40 | 21.43 | 21.75 | 4,043,512 | +0.27(+1.23%) |
Sep 27, 2006 | 21.04 | 21.48 | 20.85 | 21.48 | 1,588,158 | +0.48(+2.31%) |
Sep 26, 2006 | 20.86 | 21.03 | 20.40 | 21.00 | 1,511,700 | +0.25(+1.18%) |
Sep 25, 2006 | 21.09 | 21.13 | 20.44 | 20.75 | 1,363,366 | -0.26(-1.24%) |
Sep 22, 2006 | 21.18 | 21.36 | 20.68 | 21.01 | 1,522,196 | -0.16(-0.78%) |
Sep 21, 2006 | 20.64 | 21.38 | 20.60 | 21.18 | 2,208,090 | +0.61(+2.94%) |
Sep 20, 2006 | 20.35 | 20.75 | 20.25 | 20.57 | 1,495,710 | +0.34(+1.68%) |
Sep 19, 2006 | 20.55 | 20.55 | 19.75 | 20.23 | 2,029,556 | -0.25(-1.22%) |
Sep 18, 2006 | 21.10 | 21.16 | 20.27 | 20.48 | 1,355,404 | -0.56(-2.66%) |
Sep 15, 2006 | 21.20 | 21.25 | 20.76 | 21.04 | 3,077,740 | +0.01(+0.05%) |
Sep 14, 2006 | 20.91 | 21.14 | 20.64 | 21.03 | 1,367,974 | +0.04(+0.19%) |
Sep 13, 2006 | 20.37 | 21.54 | 20.37 | 20.99 | 3,723,074 | +1.16(+5.85%) |
Sep 12, 2006 | 19.14 | 20.00 | 19.04 | 19.83 | 1,976,026 | +0.64(+3.34%) |
Sep 11, 2006 | 19.51 | 19.56 | 19.11 | 19.19 | 3,046,918 | -0.49(-2.51%) |
Sep 08, 2006 | 20.05 | 20.14 | 19.56 | 19.68 | 2,514,532 | -0.36(-1.77%) |
Sep 07, 2006 | 20.45 | 20.57 | 19.91 | 20.04 | 2,408,800 | -0.50(-2.43%) |
Sep 06, 2006 | 21.03 | 21.09 | 20.40 | 20.54 | 2,271,972 | -0.66(-3.11%) |
Sep 05, 2006 | 21.36 | 21.38 | 21.05 | 21.20 | 1,354,930 | -0.22(-1.03%) |
Sep 01, 2006 | 21.62 | 21.95 | 21.24 | 21.42 | 1,187,242 | -0.17(-0.79%) |
Aug 31, 2006 | 21.83 | 22.10 | 21.58 | 21.59 | 2,085,726 | -0.12(-0.55%) |
Aug 30, 2006 | 21.55 | 21.93 | 21.04 | 21.71 | 1,556,788 | +0.23(+1.09%) |
Aug 29, 2006 | 21.15 | 21.59 | 21.00 | 21.48 | 1,327,924 | +0.33(+1.54%) |
Aug 28, 2006 | 21.00 | 21.29 | 20.83 | 21.15 | 752,720 | +0.04(+0.21%) |
Aug 25, 2006 | 20.96 | 21.50 | 20.94 | 21.11 | 789,270 | +0.07(+0.36%) |
Aug 24, 2006 | 21.50 | 21.50 | 20.81 | 21.03 | 1,018,036 | -0.36(-1.71%) |
Aug 23, 2006 | 21.02 | 21.61 | 20.63 | 21.39 | 3,137,564 | +0.27(+1.30%) |
Aug 22, 2006 | 20.96 | 21.34 | 20.88 | 21.12 | 741,294 | +0.06(+0.28%) |
Aug 21, 2006 | 21.45 | 21.45 | 20.84 | 21.06 | 847,638 | -0.35(-1.63%) |
Aug 18, 2006 | 21.86 | 21.86 | 21.01 | 21.41 | 1,138,514 | -0.35(-1.61%) |
Aug 17, 2006 | 21.82 | 21.86 | 21.30 | 21.76 | 1,500,148 | -0.06(-0.30%) |
Aug 16, 2006 | 21.35 | 22.09 | 21.35 | 21.82 | 1,870,802 | +0.63(+3.00%) |
Aug 15, 2006 | 20.36 | 21.36 | 20.18 | 21.19 | 2,347,422 | +1.11(+5.50%) |
Aug 14, 2006 | 19.91 | 20.43 | 19.88 | 20.09 | 1,096,604 | +0.05(+0.27%) |
Aug 11, 2006 | 20.35 | 20.50 | 19.88 | 20.03 | 1,851,164 | -0.42(-2.08%) |
Aug 10, 2006 | 20.41 | 20.80 | 20.18 | 20.45 | 1,721,206 | -0.10(-0.46%) |
Aug 09, 2006 | 20.40 | 20.84 | 19.57 | 20.55 | 3,513,806 | +0.20(+0.96%) |
Aug 08, 2006 | 21.16 | 21.16 | 19.13 | 20.36 | 7,471,050 | -0.70(-3.35%) |
Aug 07, 2006 | 21.46 | 21.56 | 20.53 | 21.06 | 2,968,994 | -0.66(-3.04%) |
Aug 04, 2006 | 22.30 | 22.80 | 21.38 | 21.72 | 2,438,526 | -0.30(-1.34%) |
Aug 03, 2006 | 22.04 | 22.36 | 21.68 | 22.02 | 1,864,332 | -0.21(-0.94%) |
Aug 02, 2006 | 22.11 | 22.79 | 21.96 | 22.23 | 1,653,442 | +0.33(+1.48%) |
Aug 01, 2006 | 22.43 | 22.50 | 21.57 | 21.90 | 1,712,554 | -0.55(-2.47%) |
Jul 31, 2006 | 22.41 | 22.56 | 22.16 | 22.45 | 1,431,738 | -0.04(-0.18%) |
Jul 28, 2006 | 22.80 | 22.80 | 22.13 | 22.50 | 1,695,408 | -0.20(-0.90%) |
Jul 27, 2006 | 23.84 | 23.91 | 22.48 | 22.70 | 2,007,284 | -0.97(-4.10%) |
Jul 26, 2006 | 23.93 | 24.07 | 23.32 | 23.67 | 2,629,722 | -0.41(-1.72%) |
Jul 25, 2006 | 23.07 | 25.00 | 23.00 | 24.09 | 9,586,474 | +1.65(+7.35%) |
Jul 24, 2006 | 21.86 | 22.90 | 22.02 | 22.43 | 2,344,128 | +0.58(+2.65%) |
Jul 21, 2006 | 22.39 | 22.73 | 21.64 | 21.86 | 3,262,342 | -0.54(-2.39%) |
Jul 20, 2006 | 23.26 | 23.26 | 22.30 | 22.39 | 2,794,954 | -0.79(-3.39%) |
Jul 19, 2006 | 22.20 | 23.22 | 22.18 | 23.18 | 2,138,220 | +0.92(+4.13%) |
Jul 18, 2006 | 22.46 | 22.46 | 21.88 | 22.25 | 1,602,332 | +0.26(+1.18%) |
Jul 17, 2006 | 22.00 | 22.82 | 21.91 | 22.00 | 1,598,302 | -0.13(-0.59%) |
Jul 14, 2006 | 22.25 | 22.43 | 21.85 | 22.12 | 1,422,078 | -0.15(-0.67%) |
Jul 13, 2006 | 22.30 | 22.43 | 21.80 | 22.27 | 2,632,932 | -0.08(-0.36%) |
Jul 12, 2006 | 22.93 | 23.38 | 22.32 | 22.36 | 1,714,614 | -0.58(-2.53%) |
Jul 11, 2006 | 22.62 | 23.04 | 21.98 | 22.93 | 2,060,516 | +0.07(+0.33%) |
Jul 10, 2006 | 23.27 | 23.50 | 22.50 | 22.86 | 1,389,312 | -0.48(-2.06%) |
Jul 07, 2006 | 23.59 | 23.86 | 23.20 | 23.34 | 1,857,264 | -0.36(-1.54%) |
Jul 06, 2006 | 24.10 | 24.28 | 23.57 | 23.70 | 1,588,576 | -0.59(-2.43%) |
Jul 05, 2006 | 24.65 | 24.70 | 23.87 | 24.30 | 1,745,266 | -0.46(-1.86%) |
Jul 03, 2006 | 24.90 | 24.90 | 24.50 | 24.75 | 569,010 | +0.07(+0.30%) |
Jun 30, 2006 | 24.38 | 25.35 | 24.31 | 24.68 | 3,473,986 | +0.43(+1.77%) |
Jun 29, 2006 | 23.41 | 24.28 | 23.39 | 24.25 | 2,830,200 | +0.89(+3.81%) |
Jun 28, 2006 | 23.32 | 23.48 | 22.66 | 23.36 | 2,069,910 | +0.02(+0.06%) |
Jun 27, 2006 | 23.90 | 24.08 | 23.04 | 23.34 | 1,823,422 | -0.55(-2.32%) |
Jun 26, 2006 | 23.98 | 24.14 | 23.60 | 23.90 | 1,516,800 | -0.10(-0.42%) |
Jun 23, 2006 | 23.86 | 24.25 | 23.56 | 24.00 | 2,791,772 | -0.38(-1.56%) |
Jun 22, 2006 | 24.41 | 24.95 | 22.80 | 24.38 | 13,304,712 | +3.73(+18.09%) |
Jun 21, 2006 | 19.61 | 20.85 | 19.52 | 20.64 | 2,628,860 | +1.07(+5.49%) |
Jun 20, 2006 | 19.41 | 19.60 | 19.16 | 19.57 | 1,391,886 | +0.12(+0.64%) |
Jun 19, 2006 | 19.80 | 19.82 | 19.27 | 19.45 | 1,924,068 | -0.20(-0.99%) |
Jun 16, 2006 | 19.27 | 20.09 | 19.27 | 19.64 | 3,056,968 | +0.32(+1.63%) |
Jun 15, 2006 | 18.83 | 19.86 | 18.76 | 19.32 | 3,952,064 | +0.75(+4.01%) |
Jun 14, 2006 | 18.50 | 18.82 | 18.18 | 18.58 | 1,674,008 | +0.11(+0.60%) |
Jun 13, 2006 | 18.86 | 19.51 | 18.41 | 18.47 | 5,532,566 | +0.71(+4.00%) |
Jun 12, 2006 | 19.12 | 19.62 | 17.68 | 17.76 | 2,584,522 | -1.48(-7.69%) |
Jun 09, 2006 | 19.38 | 20.00 | 19.20 | 19.24 | 1,315,326 | -0.13(-0.67%) |
Jun 08, 2006 | 19.80 | 19.99 | 18.80 | 19.37 | 1,653,586 | -0.54(-2.69%) |
Jun 07, 2006 | 19.04 | 20.05 | 18.89 | 19.91 | 1,737,078 | +0.89(+4.65%) |
Jun 06, 2006 | 19.67 | 19.67 | 18.75 | 19.02 | 1,865,164 | -0.55(-2.79%) |
Jun 05, 2006 | 20.01 | 20.01 | 19.45 | 19.57 | 925,358 | -0.48(-2.39%) |
Jun 02, 2006 | 19.99 | 20.36 | 19.58 | 20.05 | 1,248,638 | +0.54(+2.74%) |
Jun 01, 2006 | 19.80 | 19.93 | 19.27 | 19.51 | 1,342,010 | -0.23(-1.19%) |
May 31, 2006 | 19.15 | 19.84 | 18.46 | 19.75 | 2,521,674 | +0.57(+2.97%) |
May 30, 2006 | 19.74 | 19.89 | 19.18 | 19.18 | 1,410,366 | -0.89(-4.46%) |
May 26, 2006 | 20.38 | 20.38 | 19.62 | 20.07 | 2,293,244 | -0.23(-1.16%) |
May 25, 2006 | 20.07 | 20.35 | 19.93 | 20.30 | 2,301,652 | +0.12(+0.62%) |
May 24, 2006 | 20.79 | 21.21 | 19.58 | 20.18 | 3,245,372 | -0.61(-2.91%) |
May 23, 2006 | 20.62 | 21.59 | 20.62 | 20.79 | 1,840,986 | +0.21(+1.00%) |
May 22, 2006 | 21.00 | 21.04 | 20.39 | 20.58 | 1,647,930 | -0.56(-2.65%) |
May 19, 2006 | 20.93 | 21.30 | 19.86 | 21.14 | 2,553,714 | +0.19(+0.88%) |
May 18, 2006 | 21.21 | 21.68 | 20.82 | 20.95 | 1,426,702 | -0.33(-1.55%) |
May 17, 2006 | 21.77 | 21.77 | 21.02 | 21.29 | 1,903,146 | -0.58(-2.65%) |
May 16, 2006 | 21.81 | 22.26 | 21.39 | 21.86 | 1,623,688 | -0.03(-0.11%) |
May 15, 2006 | 22.25 | 22.45 | 20.68 | 21.89 | 2,448,058 | -0.56(-2.52%) |
May 12, 2006 | 23.68 | 23.77 | 22.39 | 22.45 | 2,163,692 | -1.27(-5.35%) |
May 11, 2006 | 24.75 | 25.05 | 23.73 | 23.73 | 2,224,786 | -0.36(-1.49%) |
May 10, 2006 | 23.36 | 24.12 | 23.27 | 24.09 | 1,352,940 | +0.61(+2.58%) |
May 09, 2006 | 23.43 | 23.55 | 23.20 | 23.48 | 879,840 | -0.09(-0.40%) |
May 08, 2006 | 23.19 | 23.70 | 23.07 | 23.57 | 790,396 | +0.11(+0.47%) |
May 05, 2006 | 23.40 | 24.11 | 23.40 | 23.46 | 1,831,828 | +0.25(+1.10%) |
May 04, 2006 | 23.09 | 23.37 | 22.20 | 23.21 | 2,436,926 | +0.02(+0.09%) |
May 03, 2006 | 22.80 | 23.59 | 22.74 | 23.19 | 1,287,882 | -0.41(-1.76%) |
May 02, 2006 | 24.02 | 24.07 | 23.41 | 23.61 | 919,464 | -0.26(-1.09%) |
May 01, 2006 | 23.89 | 24.15 | 23.55 | 23.86 | 1,760,062 | +0.03(+0.13%) |
Apr 28, 2006 | 23.47 | 24.12 | 23.29 | 23.84 | 1,121,800 | +0.24(+1.02%) |
Apr 27, 2006 | 23.59 | 24.23 | 22.98 | 23.59 | 2,505,472 | -0.17(-0.72%) |
Apr 26, 2006 | 25.11 | 25.13 | 22.30 | 23.77 | 6,745,686 | -1.27(-5.05%) |
Apr 25, 2006 | 27.25 | 27.32 | 24.69 | 25.03 | 4,142,928 | -0.74(-2.89%) |
Apr 24, 2006 | 25.77 | 25.98 | 25.07 | 25.77 | 1,886,362 | +0.17(+0.66%) |
Apr 21, 2006 | 25.57 | 25.94 | 25.34 | 25.61 | 1,402,414 | +0.26(+1.03%) |
Apr 20, 2006 | 25.16 | 25.45 | 24.75 | 25.34 | 1,293,052 | +0.02(+0.06%) |
Apr 19, 2006 | 25.73 | 26.56 | 25.16 | 25.33 | 1,917,752 | -0.21(-0.80%) |
Apr 18, 2006 | 24.65 | 25.54 | 24.43 | 25.54 | 1,182,344 | +0.89(+3.59%) |
Apr 17, 2006 | 24.72 | 25.10 | 24.48 | 24.65 | 1,150,542 | -0.14(-0.54%) |
Apr 13, 2006 | 25.06 | 25.15 | 24.36 | 24.79 | 958,280 | -0.44(-1.74%) |
Apr 12, 2006 | 24.75 | 25.25 | 24.59 | 25.23 | 1,311,682 | +0.48(+1.94%) |
Apr 11, 2006 | 26.36 | 26.66 | 23.41 | 24.75 | 5,927,696 | -1.73(-6.55%) |
Apr 10, 2006 | 27.48 | 27.48 | 25.91 | 26.48 | 1,564,304 | -0.84(-3.06%) |
Apr 07, 2006 | 27.86 | 28.36 | 27.18 | 27.32 | 952,320 | -0.36(-1.28%) |
Apr 06, 2006 | 27.48 | 27.89 | 27.02 | 27.67 | 895,860 | +0.31(+1.11%) |
Apr 05, 2006 | 26.80 | 27.65 | 26.76 | 27.36 | 923,574 | +0.47(+1.75%) |
Apr 04, 2006 | 27.20 | 27.22 | 26.62 | 26.89 | 1,413,876 | -0.23(-0.83%) |
Apr 03, 2006 | 27.89 | 27.89 | 27.07 | 27.12 | 1,077,176 | -0.55(-2.01%) |
Mar 31, 2006 | 27.10 | 27.95 | 27.10 | 27.68 | 1,376,014 | +0.54(+1.97%) |
Mar 30, 2006 | 27.40 | 27.97 | 26.75 | 27.14 | 1,115,710 | -0.29(-1.06%) |
Mar 29, 2006 | 27.59 | 27.73 | 27.36 | 27.43 | 937,058 | -0.02(-0.07%) |
Mar 28, 2006 | 27.70 | 27.70 | 27.29 | 27.45 | 1,008,816 | -0.19(-0.67%) |
Mar 27, 2006 | 27.57 | 27.71 | 27.09 | 27.64 | 967,670 | +0.20(+0.71%) |
Mar 24, 2006 | 27.02 | 27.46 | 26.90 | 27.44 | 771,358 | +0.34(+1.25%) |
Mar 23, 2006 | 26.91 | 27.80 | 26.36 | 27.10 | 1,732,800 | +0.30(+1.14%) |
Mar 22, 2006 | 26.36 | 26.87 | 26.30 | 26.80 | 850,600 | +0.44(+1.67%) |
Mar 21, 2006 | 26.93 | 27.07 | 26.02 | 26.36 | 1,389,958 | -0.48(-1.79%) |
Mar 20, 2006 | 26.88 | 27.25 | 26.54 | 26.84 | 983,104 | +0.10(+0.37%) |
Mar 17, 2006 | 26.75 | 26.98 | 26.35 | 26.73 | 1,809,274 | +0.20(+0.77%) |
Mar 16, 2006 | 25.80 | 27.39 | 25.73 | 26.53 | 2,934,602 | +1.03(+4.04%) |
Mar 15, 2006 | 24.93 | 25.54 | 24.85 | 25.50 | 618,696 | +0.61(+2.43%) |
Mar 14, 2006 | 24.95 | 25.12 | 24.80 | 24.89 | 758,540 | -0.08(-0.32%) |
Mar 13, 2006 | 24.77 | 25.39 | 24.66 | 24.98 | 807,848 | +0.23(+0.91%) |
Mar 10, 2006 | 24.50 | 24.90 | 24.10 | 24.75 | 377,298 | +0.23(+0.94%) |
Mar 09, 2006 | 24.98 | 25.25 | 24.48 | 24.52 | 769,068 | -0.34(-1.37%) |
Mar 08, 2006 | 24.38 | 24.98 | 24.25 | 24.86 | 892,276 | +0.29(+1.20%) |
Mar 07, 2006 | 24.70 | 24.89 | 24.40 | 24.57 | 876,910 | -0.08(-0.32%) |
Mar 06, 2006 | 24.94 | 25.07 | 24.43 | 24.64 | 789,126 | -0.17(-0.69%) |
Mar 03, 2006 | 24.90 | 25.30 | 24.79 | 24.82 | 1,091,276 | -0.18(-0.72%) |
Mar 02, 2006 | 24.95 | 25.49 | 24.95 | 25.00 | 1,339,788 | -0.06(-0.26%) |
Mar 01, 2006 | 23.91 | 25.38 | 23.91 | 25.06 | 2,057,734 | +1.14(+4.79%) |
Feb 28, 2006 | 24.38 | 24.49 | 23.66 | 23.91 | 1,143,228 | -0.46(-1.91%) |
Feb 27, 2006 | 24.61 | 25.17 | 24.04 | 24.38 | 1,826,494 | -0.09(-0.37%) |
Feb 24, 2006 | 24.75 | 25.00 | 24.46 | 24.47 | 1,222,030 | -0.40(-1.61%) |
Feb 23, 2006 | 24.86 | 25.09 | 24.62 | 24.87 | 1,125,508 | +0.09(+0.34%) |
Feb 22, 2006 | 25.46 | 25.47 | 24.60 | 24.79 | 1,682,042 | -0.71(-2.78%) |
Feb 21, 2006 | 26.09 | 26.80 | 25.38 | 25.50 | 1,126,800 | -0.36(-1.39%) |
Feb 17, 2006 | 25.71 | 25.93 | 24.83 | 25.86 | 1,062,816 | +0.32(+1.27%) |
Feb 16, 2006 | 25.36 | 25.99 | 25.18 | 25.53 | 1,570,000 | +0.33(+1.31%) |
Feb 15, 2006 | 25.43 | 25.45 | 24.93 | 25.20 | 642,416 | -0.19(-0.73%) |
Feb 14, 2006 | 24.70 | 25.50 | 24.55 | 25.39 | 1,011,742 | +0.69(+2.79%) |
Feb 13, 2006 | 24.63 | 24.87 | 24.35 | 24.70 | 733,580 | -0.14(-0.58%) |
Feb 10, 2006 | 25.14 | 25.16 | 24.56 | 24.84 | 1,168,404 | -0.55(-2.15%) |
Feb 09, 2006 | 25.63 | 25.88 | 25.18 | 25.39 | 1,157,830 | -0.05(-0.22%) |
Feb 08, 2006 | 25.52 | 25.75 | 25.01 | 25.44 | 799,908 | -0.02(-0.10%) |
Feb 07, 2006 | 26.14 | 26.14 | 25.38 | 25.46 | 1,287,336 | -0.66(-2.53%) |
Feb 06, 2006 | 25.10 | 26.36 | 25.02 | 26.12 | 1,370,946 | +1.23(+4.92%) |
Feb 03, 2006 | 25.14 | 25.48 | 24.79 | 24.90 | 1,246,120 | -0.46(-1.79%) |
Feb 02, 2006 | 25.55 | 25.89 | 24.25 | 25.36 | 2,286,318 | -0.34(-1.34%) |
Feb 01, 2006 | 25.70 | 26.02 | 24.70 | 25.70 | 1,940,744 | -0.03(-0.12%) |
Jan 31, 2006 | 25.38 | 26.18 | 25.32 | 25.73 | 1,586,884 | +0.32(+1.26%) |
Jan 30, 2006 | 26.00 | 26.00 | 25.26 | 25.41 | 1,881,630 | -0.57(-2.18%) |
Jan 27, 2006 | 25.27 | 26.30 | 25.22 | 25.98 | 1,793,448 | +0.70(+2.77%) |
Jan 26, 2006 | 24.16 | 25.28 | 23.77 | 25.27 | 3,537,012 | +1.12(+4.64%) |
Jan 25, 2006 | 24.20 | 25.11 | 24.00 | 24.16 | 2,193,878 | +0.04(+0.15%) |
Jan 24, 2006 | 23.50 | 24.72 | 22.64 | 24.12 | 5,990,322 | +2.61(+12.13%) |
Jan 23, 2006 | 21.20 | 21.75 | 20.93 | 21.51 | 3,422,312 | +0.39(+1.82%) |
Jan 20, 2006 | 21.04 | 21.16 | 20.62 | 21.12 | 1,488,058 | +0.15(+0.72%) |
Jan 19, 2006 | 20.62 | 21.05 | 20.45 | 20.98 | 956,254 | +0.54(+2.64%) |
Jan 18, 2006 | 20.23 | 20.57 | 19.62 | 20.43 | 924,740 | -0.16(-0.75%) |
Jan 17, 2006 | 20.82 | 20.82 | 20.08 | 20.59 | 873,866 | -0.25(-1.22%) |
Jan 13, 2006 | 20.47 | 21.18 | 20.41 | 20.84 | 1,872,852 | +0.33(+1.61%) |
Jan 12, 2006 | 20.39 | 20.85 | 19.91 | 20.52 | 2,303,000 | +0.25(+1.21%) |
Jan 11, 2006 | 20.16 | 20.40 | 19.54 | 20.27 | 1,649,366 | +0.29(+1.48%) |
Jan 10, 2006 | 19.59 | 20.37 | 19.40 | 19.98 | 2,048,058 | +0.53(+2.73%) |
Jan 09, 2006 | 19.34 | 19.59 | 19.04 | 19.45 | 1,290,914 | +0.14(+0.73%) |
Jan 06, 2006 | 18.82 | 19.73 | 18.77 | 19.30 | 1,884,716 | +0.52(+2.77%) |
Jan 05, 2006 | 19.16 | 19.16 | 18.75 | 18.79 | 1,134,784 | -0.36(-1.85%) |
Jan 04, 2006 | 18.35 | 19.27 | 18.09 | 19.14 | 3,150,110 | +0.87(+4.73%) |