Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 42.28 | 42.97 | 41.79 | 42.05 | 250,397 | -0.33(-0.79%) |
Dec 28, 2006 | 42.21 | 42.95 | 41.56 | 42.38 | 380,019 | +0.59(+1.41%) |
Dec 27, 2006 | 41.66 | 41.83 | 40.59 | 41.79 | 265,985 | +0.13(+0.31%) |
Dec 26, 2006 | 41.03 | 41.93 | 40.96 | 41.66 | 116,702 | +0.52(+1.26%) |
Dec 22, 2006 | 41.05 | 41.90 | 40.73 | 41.14 | 148,300 | -0.06(-0.14%) |
Dec 21, 2006 | 40.87 | 42.07 | 40.87 | 41.20 | 297,443 | +0.48(+1.17%) |
Dec 20, 2006 | 41.04 | 41.78 | 40.64 | 40.72 | 144,227 | -0.33(-0.81%) |
Dec 19, 2006 | 40.23 | 41.58 | 39.83 | 41.06 | 273,569 | -0.22(-0.53%) |
Dec 18, 2006 | 42.72 | 42.82 | 40.80 | 41.28 | 295,056 | -1.10(-2.59%) |
Dec 15, 2006 | 42.08 | 42.85 | 41.63 | 42.38 | 442,935 | +0.28(+0.68%) |
Dec 14, 2006 | 42.45 | 43.67 | 41.94 | 42.09 | 390,833 | -0.36(-0.86%) |
Dec 13, 2006 | 42.55 | 42.80 | 42.06 | 42.45 | 230,455 | -0.14(-0.32%) |
Dec 12, 2006 | 43.55 | 43.77 | 42.02 | 42.59 | 230,034 | -0.90(-2.06%) |
Dec 11, 2006 | 44.27 | 44.33 | 43.34 | 43.49 | 174,281 | -0.68(-1.55%) |
Dec 08, 2006 | 43.49 | 44.37 | 43.12 | 44.17 | 203,632 | +0.54(+1.24%) |
Dec 07, 2006 | 44.26 | 44.46 | 43.44 | 43.63 | 206,862 | -0.56(-1.27%) |
Dec 06, 2006 | 43.96 | 44.71 | 43.69 | 44.19 | 178,072 | +0.05(+0.11%) |
Dec 05, 2006 | 44.31 | 45.10 | 43.86 | 44.14 | 176,949 | -0.11(-0.24%) |
Dec 04, 2006 | 42.77 | 44.40 | 42.77 | 44.25 | 232,281 | +1.30(+3.02%) |
Dec 01, 2006 | 42.74 | 44.70 | 41.51 | 42.95 | 747,541 | -1.75(-3.92%) |
Nov 30, 2006 | 45.59 | 45.79 | 44.63 | 44.70 | 256,436 | -0.85(-1.88%) |
Nov 29, 2006 | 45.03 | 45.83 | 44.58 | 45.56 | 190,712 | +0.83(+1.85%) |
Nov 28, 2006 | 44.49 | 45.37 | 44.12 | 44.73 | 152,373 | +0.05(+0.11%) |
Nov 27, 2006 | 46.99 | 46.99 | 44.59 | 44.68 | 237,056 | -2.03(-4.34%) |
Nov 24, 2006 | 47.14 | 47.34 | 46.64 | 46.71 | 38,058 | -0.38(-0.80%) |
Nov 22, 2006 | 46.51 | 47.27 | 46.51 | 47.09 | 132,431 | +0.58(+1.24%) |
Nov 21, 2006 | 46.57 | 46.73 | 46.03 | 46.51 | 107,995 | +0.02(+0.05%) |
Nov 20, 2006 | 46.31 | 47.27 | 46.25 | 46.49 | 252,223 | +0.36(+0.77%) |
Nov 17, 2006 | 46.21 | 47.00 | 45.76 | 46.13 | 261,351 | -0.02(-0.05%) |
Nov 16, 2006 | 46.64 | 46.80 | 45.91 | 46.16 | 370,610 | +0.65(+1.42%) |
Nov 15, 2006 | 45.27 | 45.71 | 44.91 | 45.51 | 248,431 | +0.31(+0.69%) |
Nov 14, 2006 | 45.54 | 45.54 | 44.47 | 45.20 | 363,869 | -0.35(-0.77%) |
Nov 13, 2006 | 45.51 | 45.91 | 44.74 | 45.54 | 218,237 | -0.04(-0.09%) |
Nov 10, 2006 | 45.82 | 46.05 | 44.95 | 45.59 | 146,755 | -0.12(-0.26%) |
Nov 09, 2006 | 46.28 | 46.47 | 45.44 | 45.71 | 230,034 | -0.58(-1.25%) |
Nov 08, 2006 | 45.78 | 47.05 | 45.64 | 46.28 | 220,625 | +0.08(+0.17%) |
Nov 07, 2006 | 46.21 | 47.55 | 45.84 | 46.21 | 273,850 | -0.12(-0.26%) |
Nov 06, 2006 | 44.15 | 46.53 | 44.15 | 46.33 | 312,610 | +2.08(+4.70%) |
Nov 03, 2006 | 44.86 | 45.47 | 44.00 | 44.25 | 232,140 | -0.36(-0.80%) |
Nov 02, 2006 | 43.87 | 45.76 | 43.66 | 44.60 | 294,073 | -0.02(-0.05%) |
Nov 01, 2006 | 45.96 | 46.48 | 44.43 | 44.63 | 286,629 | -1.16(-2.54%) |
Oct 31, 2006 | 46.75 | 47.10 | 45.32 | 45.79 | 297,303 | -1.13(-2.41%) |
Oct 30, 2006 | 46.28 | 47.34 | 45.71 | 46.92 | 225,961 | +0.36(+0.78%) |
Oct 27, 2006 | 46.51 | 47.61 | 46.09 | 46.55 | 323,985 | -0.48(-1.03%) |
Oct 26, 2006 | 49.68 | 49.84 | 45.75 | 47.04 | 575,928 | -1.24(-2.57%) |
Oct 25, 2006 | 47.41 | 48.42 | 47.00 | 48.28 | 329,322 | +0.51(+1.07%) |
Oct 24, 2006 | 46.21 | 48.38 | 46.21 | 47.77 | 401,787 | +1.15(+2.47%) |
Oct 23, 2006 | 45.61 | 47.35 | 44.99 | 46.61 | 415,269 | +0.31(+0.66%) |
Oct 20, 2006 | 46.28 | 47.17 | 45.66 | 46.31 | 314,576 | -0.08(-0.17%) |
Oct 19, 2006 | 44.65 | 46.58 | 44.50 | 46.38 | 440,407 | +1.26(+2.79%) |
Oct 18, 2006 | 45.62 | 45.99 | 44.70 | 45.12 | 240,005 | +0.14(+0.32%) |
Oct 17, 2006 | 46.03 | 46.07 | 44.15 | 44.98 | 306,852 | -0.95(-2.06%) |
Oct 16, 2006 | 44.72 | 46.28 | 44.43 | 45.93 | 289,719 | +1.64(+3.70%) |
Oct 13, 2006 | 43.93 | 45.05 | 43.85 | 44.29 | 349,826 | +0.53(+1.22%) |
Oct 12, 2006 | 41.58 | 43.91 | 41.58 | 43.76 | 346,034 | +2.21(+5.31%) |
Oct 11, 2006 | 42.80 | 42.88 | 41.13 | 41.55 | 296,320 | -1.55(-3.59%) |
Oct 10, 2006 | 41.73 | 43.32 | 41.69 | 43.09 | 344,770 | +0.50(+1.17%) |
Oct 09, 2006 | 40.57 | 43.26 | 40.41 | 42.60 | 495,317 | +2.11(+5.21%) |
Oct 06, 2006 | 41.14 | 41.32 | 40.40 | 40.49 | 427,346 | -0.65(-1.58%) |
Oct 05, 2006 | 39.50 | 41.29 | 39.39 | 41.14 | 592,920 | +1.74(+4.43%) |
Oct 04, 2006 | 37.38 | 39.70 | 37.11 | 39.39 | 708,078 | -0.44(-1.11%) |
Oct 03, 2006 | 40.99 | 41.20 | 39.70 | 39.83 | 575,787 | -1.29(-3.13%) |
Oct 02, 2006 | 41.75 | 41.98 | 40.45 | 41.12 | 306,291 | -0.29(-0.71%) |
Sep 29, 2006 | 40.99 | 42.18 | 40.69 | 41.41 | 502,480 | +0.28(+0.68%) |
Sep 28, 2006 | 42.01 | 42.23 | 40.74 | 41.14 | 364,291 | -0.72(-1.72%) |
Sep 27, 2006 | 40.28 | 41.95 | 39.98 | 41.86 | 397,574 | +1.50(+3.72%) |
Sep 26, 2006 | 40.11 | 40.97 | 39.44 | 40.35 | 353,477 | +0.11(+0.27%) |
Sep 25, 2006 | 39.78 | 40.56 | 38.18 | 40.25 | 489,279 | +0.63(+1.60%) |
Sep 22, 2006 | 39.66 | 39.82 | 38.63 | 39.61 | 415,690 | -0.23(-0.57%) |
Sep 21, 2006 | 41.83 | 41.83 | 39.52 | 39.84 | 692,770 | -1.95(-4.67%) |
Sep 20, 2006 | 41.66 | 42.91 | 41.56 | 41.79 | 522,983 | +0.36(+0.86%) |
Sep 19, 2006 | 41.49 | 41.87 | 40.34 | 41.44 | 449,254 | +0.04(+0.09%) |
Sep 18, 2006 | 39.95 | 41.58 | 38.67 | 41.40 | 551,773 | +1.71(+4.31%) |
Sep 15, 2006 | 40.28 | 41.83 | 39.52 | 39.69 | 556,688 | -0.19(-0.48%) |
Sep 14, 2006 | 39.90 | 40.52 | 39.39 | 39.88 | 271,884 | -0.49(-1.22%) |
Sep 13, 2006 | 38.87 | 41.00 | 38.84 | 40.37 | 428,751 | +0.83(+2.11%) |
Sep 12, 2006 | 38.13 | 39.68 | 37.38 | 39.54 | 1,107,899 | -0.27(-0.68%) |
Sep 11, 2006 | 43.51 | 43.90 | 39.73 | 39.81 | 1,147,924 | -4.10(-9.34%) |
Sep 08, 2006 | 42.86 | 44.42 | 42.86 | 43.91 | 390,412 | +0.51(+1.18%) |
Sep 07, 2006 | 45.22 | 45.22 | 42.72 | 43.40 | 805,119 | -2.22(-4.87%) |
Sep 06, 2006 | 47.10 | 47.38 | 45.57 | 45.62 | 505,991 | -1.76(-3.71%) |
Sep 05, 2006 | 46.28 | 47.95 | 45.65 | 47.38 | 850,199 | +1.67(+3.64%) |
Sep 01, 2006 | 44.33 | 45.71 | 43.74 | 45.71 | 400,804 | +1.62(+3.67%) |
Aug 31, 2006 | 43.83 | 44.49 | 43.44 | 44.10 | 255,734 | +0.52(+1.19%) |
Aug 30, 2006 | 44.08 | 44.55 | 42.87 | 43.58 | 412,601 | -0.46(-1.05%) |
Aug 29, 2006 | 43.72 | 44.15 | 42.30 | 44.04 | 426,504 | +0.66(+1.51%) |
Aug 28, 2006 | 42.51 | 44.26 | 42.42 | 43.39 | 429,874 | +1.00(+2.35%) |
Aug 25, 2006 | 42.27 | 43.20 | 41.66 | 42.39 | 342,944 | -0.02(-0.05%) |
Aug 24, 2006 | 43.00 | 43.49 | 40.67 | 42.41 | 680,693 | -0.72(-1.67%) |
Aug 23, 2006 | 44.72 | 45.18 | 42.08 | 43.13 | 662,296 | -0.88(-1.99%) |
Aug 22, 2006 | 44.70 | 45.69 | 43.51 | 44.01 | 937,410 | -0.84(-1.87%) |
Aug 21, 2006 | 41.55 | 45.38 | 41.30 | 44.85 | 1,444,665 | +3.59(+8.70%) |
Aug 18, 2006 | 40.69 | 41.27 | 39.63 | 41.26 | 262,615 | +0.56(+1.38%) |
Aug 17, 2006 | 41.05 | 41.48 | 39.66 | 40.69 | 371,734 | -0.61(-1.47%) |
Aug 16, 2006 | 41.48 | 41.64 | 40.74 | 41.30 | 451,923 | +0.09(+0.22%) |
Aug 15, 2006 | 40.37 | 41.39 | 40.37 | 41.21 | 360,780 | +1.32(+3.32%) |
Aug 14, 2006 | 41.09 | 41.88 | 39.49 | 39.88 | 525,932 | -0.28(-0.69%) |
Aug 11, 2006 | 40.93 | 40.93 | 39.51 | 40.16 | 244,780 | -0.83(-2.02%) |
Aug 10, 2006 | 39.31 | 41.79 | 39.05 | 40.99 | 542,644 | +1.40(+3.53%) |
Aug 09, 2006 | 41.62 | 42.96 | 39.18 | 39.59 | 800,906 | -1.42(-3.47%) |
Aug 08, 2006 | 40.94 | 42.14 | 40.22 | 41.02 | 551,211 | +0.07(+0.17%) |
Aug 07, 2006 | 38.98 | 41.26 | 38.28 | 40.94 | 907,076 | +3.15(+8.35%) |
Aug 04, 2006 | 39.38 | 39.42 | 36.53 | 37.79 | 464,983 | -0.64(-1.67%) |
Aug 03, 2006 | 35.60 | 39.36 | 35.60 | 38.43 | 929,827 | +3.03(+8.55%) |
Aug 02, 2006 | 35.28 | 35.60 | 34.91 | 35.40 | 197,593 | +0.76(+2.20%) |
Aug 01, 2006 | 35.14 | 35.14 | 33.85 | 34.64 | 215,007 | -0.80(-2.27%) |
Jul 31, 2006 | 34.25 | 35.53 | 34.25 | 35.45 | 320,334 | +0.67(+1.92%) |
Jul 28, 2006 | 33.48 | 35.00 | 33.48 | 34.78 | 311,908 | +1.47(+4.43%) |
Jul 27, 2006 | 33.65 | 34.89 | 32.59 | 33.30 | 654,993 | +1.06(+3.29%) |
Jul 26, 2006 | 33.32 | 33.50 | 31.69 | 32.24 | 472,567 | -1.25(-3.74%) |
Jul 25, 2006 | 33.29 | 33.79 | 32.53 | 33.50 | 347,017 | +0.14(+0.41%) |
Jul 24, 2006 | 32.39 | 33.70 | 31.73 | 33.36 | 394,063 | +1.77(+5.59%) |
Jul 21, 2006 | 32.16 | 32.16 | 30.76 | 31.59 | 401,927 | -0.71(-2.20%) |
Jul 20, 2006 | 34.76 | 34.94 | 32.18 | 32.31 | 292,106 | -2.02(-5.87%) |
Jul 19, 2006 | 32.26 | 34.54 | 32.26 | 34.32 | 317,104 | +1.99(+6.17%) |
Jul 18, 2006 | 31.97 | 32.59 | 31.35 | 32.33 | 244,358 | +1.02(+3.25%) |
Jul 17, 2006 | 31.55 | 32.15 | 31.26 | 31.31 | 283,961 | -0.53(-1.68%) |
Jul 14, 2006 | 32.01 | 32.27 | 30.73 | 31.84 | 425,521 | -0.63(-1.93%) |
Jul 13, 2006 | 34.00 | 34.08 | 32.36 | 32.47 | 364,431 | -2.17(-6.27%) |
Jul 12, 2006 | 35.89 | 36.17 | 34.22 | 34.64 | 373,419 | -1.68(-4.63%) |
Jul 11, 2006 | 34.93 | 36.54 | 34.20 | 36.32 | 397,574 | +0.93(+2.62%) |
Jul 10, 2006 | 34.89 | 35.81 | 34.80 | 35.40 | 360,499 | +0.62(+1.78%) |
Jul 07, 2006 | 35.39 | 35.83 | 34.50 | 34.78 | 198,857 | -0.70(-1.99%) |
Jul 06, 2006 | 35.78 | 36.49 | 35.15 | 35.48 | 232,421 | +0.24(+0.69%) |
Jul 05, 2006 | 36.48 | 36.48 | 34.51 | 35.24 | 300,673 | -1.42(-3.87%) |
Jul 03, 2006 | 36.07 | 36.67 | 36.02 | 36.66 | 234,387 | +1.72(+4.93%) |
Jun 30, 2006 | 34.25 | 35.12 | 33.55 | 34.93 | 495,177 | +0.98(+2.89%) |
Jun 29, 2006 | 31.64 | 34.07 | 31.64 | 33.95 | 377,351 | +2.49(+7.90%) |
Jun 28, 2006 | 31.16 | 32.76 | 30.27 | 31.47 | 234,106 | +0.48(+1.56%) |
Jun 27, 2006 | 32.24 | 32.98 | 30.90 | 30.98 | 303,763 | -1.08(-3.38%) |
Jun 26, 2006 | 31.79 | 32.34 | 31.17 | 32.06 | 409,932 | +0.38(+1.19%) |
Jun 23, 2006 | 30.86 | 32.07 | 30.51 | 31.69 | 208,266 | +0.75(+2.44%) |
Jun 22, 2006 | 30.48 | 31.20 | 29.96 | 30.93 | 202,508 | -0.17(-0.55%) |
Jun 21, 2006 | 29.70 | 31.69 | 29.70 | 31.10 | 274,131 | +1.25(+4.17%) |
Jun 20, 2006 | 29.27 | 30.56 | 28.98 | 29.86 | 219,361 | +0.50(+1.70%) |
Jun 19, 2006 | 31.22 | 31.33 | 29.29 | 29.36 | 478,746 | -1.69(-5.44%) |
Jun 16, 2006 | 30.98 | 31.30 | 30.42 | 31.05 | 689,962 | -0.23(-0.73%) |
Jun 15, 2006 | 29.27 | 31.74 | 29.27 | 31.27 | 452,063 | +2.44(+8.47%) |
Jun 14, 2006 | 27.06 | 29.16 | 26.81 | 28.83 | 362,324 | +1.06(+3.82%) |
Jun 13, 2006 | 28.13 | 29.39 | 27.47 | 27.77 | 527,196 | -1.43(-4.90%) |
Jun 12, 2006 | 29.59 | 30.36 | 28.65 | 29.20 | 582,669 | -1.48(-4.83%) |
Jun 09, 2006 | 32.47 | 32.56 | 30.55 | 30.68 | 447,007 | -1.02(-3.21%) |
Jun 08, 2006 | 31.98 | 32.02 | 30.13 | 31.70 | 605,700 | -1.08(-3.30%) |
Jun 07, 2006 | 33.61 | 34.58 | 32.55 | 32.78 | 325,671 | -0.94(-2.79%) |
Jun 06, 2006 | 34.32 | 34.82 | 32.93 | 33.72 | 371,172 | -0.53(-1.56%) |
Jun 05, 2006 | 36.55 | 37.32 | 33.93 | 34.26 | 473,269 | -2.19(-6.00%) |
Jun 02, 2006 | 36.50 | 36.94 | 35.56 | 36.44 | 396,310 | +0.79(+2.22%) |
Jun 01, 2006 | 34.59 | 35.69 | 34.06 | 35.65 | 411,618 | +1.19(+3.45%) |
May 31, 2006 | 33.84 | 34.89 | 33.84 | 34.46 | 599,802 | +0.45(+1.32%) |
May 30, 2006 | 35.89 | 36.32 | 33.90 | 34.02 | 555,564 | -1.54(-4.33%) |
May 26, 2006 | 35.38 | 36.12 | 35.28 | 35.55 | 284,523 | +0.69(+1.98%) |
May 25, 2006 | 34.44 | 35.23 | 33.62 | 34.86 | 394,765 | +1.04(+3.07%) |
May 24, 2006 | 33.68 | 35.89 | 32.26 | 33.82 | 834,190 | +0.78(+2.35%) |
May 23, 2006 | 32.93 | 35.53 | 32.93 | 33.05 | 543,206 | +0.51(+1.55%) |
May 22, 2006 | 35.18 | 35.18 | 31.44 | 32.54 | 754,422 | -3.01(-8.47%) |
May 19, 2006 | 34.64 | 36.15 | 33.11 | 35.55 | 695,579 | +0.63(+1.82%) |
May 18, 2006 | 35.96 | 36.91 | 34.54 | 34.92 | 518,489 | -0.36(-1.03%) |
May 17, 2006 | 36.17 | 36.71 | 34.73 | 35.28 | 617,075 | -1.39(-3.79%) |
May 16, 2006 | 35.34 | 36.90 | 35.10 | 36.67 | 534,780 | +1.81(+5.19%) |
May 15, 2006 | 36.96 | 36.99 | 33.82 | 34.86 | 817,056 | -2.96(-7.81%) |
May 12, 2006 | 34.89 | 38.57 | 34.90 | 37.82 | 1,030,519 | -1.47(-3.73%) |
May 11, 2006 | 40.45 | 42.72 | 39.16 | 39.28 | 924,771 | -1.00(-2.47%) |
May 10, 2006 | 44.14 | 44.15 | 38.79 | 40.28 | 1,472,752 | -3.88(-8.79%) |
May 09, 2006 | 43.44 | 44.40 | 41.83 | 44.16 | 543,627 | +0.98(+2.26%) |
May 08, 2006 | 41.94 | 44.14 | 41.94 | 43.19 | 455,153 | +1.96(+4.75%) |
May 05, 2006 | 43.45 | 44.72 | 40.99 | 41.23 | 712,151 | -1.48(-3.47%) |
May 04, 2006 | 40.23 | 42.87 | 40.23 | 42.71 | 745,294 | +2.71(+6.76%) |
May 03, 2006 | 39.22 | 40.22 | 38.74 | 40.00 | 546,998 | +0.91(+2.33%) |
May 02, 2006 | 38.34 | 39.24 | 38.12 | 39.09 | 541,521 | +1.59(+4.23%) |
May 01, 2006 | 36.85 | 37.70 | 36.39 | 37.50 | 517,787 | +1.30(+3.58%) |
Apr 28, 2006 | 36.71 | 37.53 | 35.69 | 36.21 | 489,560 | -1.15(-3.09%) |
Apr 27, 2006 | 37.74 | 38.85 | 36.53 | 37.36 | 513,293 | -1.73(-4.43%) |
Apr 26, 2006 | 38.86 | 40.59 | 38.81 | 39.09 | 710,044 | +0.39(+1.01%) |
Apr 25, 2006 | 36.89 | 38.70 | 36.00 | 38.70 | 666,228 | +1.79(+4.86%) |
Apr 24, 2006 | 36.85 | 37.38 | 36.27 | 36.91 | 483,240 | +0.16(+0.45%) |
Apr 21, 2006 | 37.57 | 38.04 | 35.67 | 36.74 | 483,942 | -0.41(-1.11%) |
Apr 20, 2006 | 38.49 | 38.66 | 34.32 | 37.16 | 940,921 | -1.22(-3.17%) |
Apr 19, 2006 | 36.31 | 38.73 | 35.64 | 38.37 | 735,323 | +2.85(+8.02%) |
Apr 18, 2006 | 34.22 | 36.39 | 34.18 | 35.53 | 791,357 | +1.45(+4.24%) |
Apr 17, 2006 | 32.33 | 34.15 | 32.33 | 34.08 | 580,983 | +1.75(+5.42%) |
Apr 13, 2006 | 33.02 | 33.54 | 31.62 | 32.33 | 646,286 | -0.69(-2.09%) |
Apr 12, 2006 | 30.01 | 33.24 | 30.01 | 33.02 | 1,098,209 | +2.80(+9.26%) |
Apr 11, 2006 | 32.72 | 33.47 | 29.66 | 30.22 | 2,464,090 | -3.87(-11.34%) |
Apr 10, 2006 | 39.38 | 41.09 | 33.47 | 34.09 | 2,149,654 | -4.91(-12.60%) |
Apr 07, 2006 | 36.99 | 39.02 | 36.99 | 39.00 | 533,937 | +2.02(+5.45%) |
Apr 06, 2006 | 36.28 | 37.51 | 35.96 | 36.98 | 414,988 | +1.20(+3.34%) |
Apr 05, 2006 | 36.14 | 36.69 | 35.11 | 35.79 | 516,242 | -0.35(-0.97%) |
Apr 04, 2006 | 35.22 | 36.59 | 34.83 | 36.14 | 476,218 | +0.36(+0.99%) |
Apr 03, 2006 | 34.39 | 35.85 | 33.94 | 35.78 | 618,199 | +1.89(+5.59%) |
Mar 31, 2006 | 32.76 | 33.99 | 32.43 | 33.89 | 415,409 | +0.88(+2.65%) |
Mar 30, 2006 | 34.35 | 34.39 | 32.70 | 33.01 | 469,618 | -0.77(-2.28%) |
Mar 29, 2006 | 33.00 | 34.19 | 32.47 | 33.78 | 441,811 | +1.45(+4.49%) |
Mar 28, 2006 | 31.51 | 32.83 | 31.51 | 32.33 | 551,773 | +1.32(+4.27%) |
Mar 27, 2006 | 30.86 | 31.14 | 30.08 | 31.00 | 459,928 | +0.26(+0.83%) |
Mar 24, 2006 | 30.65 | 30.86 | 30.55 | 30.75 | 262,194 | +0.19(+0.61%) |
Mar 23, 2006 | 30.16 | 30.96 | 29.71 | 30.56 | 497,003 | +0.48(+1.59%) |
Mar 22, 2006 | 29.06 | 30.26 | 28.97 | 30.08 | 393,080 | +0.90(+3.10%) |
Mar 21, 2006 | 29.91 | 30.23 | 29.17 | 29.18 | 264,581 | -0.72(-2.41%) |
Mar 20, 2006 | 30.37 | 30.61 | 29.56 | 29.90 | 401,787 | -0.32(-1.06%) |
Mar 17, 2006 | 29.76 | 30.26 | 29.34 | 30.22 | 375,806 | +0.60(+2.02%) |
Mar 16, 2006 | 30.08 | 31.15 | 29.07 | 29.62 | 569,046 | -0.28(-0.95%) |
Mar 15, 2006 | 27.56 | 30.22 | 27.56 | 29.91 | 716,645 | +2.49(+9.09%) |
Mar 14, 2006 | 25.85 | 27.45 | 25.37 | 27.41 | 421,167 | +0.56(+2.09%) |
Mar 13, 2006 | 27.77 | 28.20 | 26.84 | 26.85 | 490,121 | -0.74(-2.68%) |
Mar 10, 2006 | 25.91 | 27.62 | 25.83 | 27.59 | 239,864 | +1.71(+6.60%) |
Mar 09, 2006 | 25.74 | 26.83 | 25.74 | 25.88 | 238,039 | +0.42(+1.65%) |
Mar 08, 2006 | 24.03 | 25.56 | 23.06 | 25.46 | 331,288 | +0.38(+1.53%) |
Mar 07, 2006 | 26.35 | 27.06 | 24.77 | 25.08 | 415,690 | -1.35(-5.12%) |
Mar 06, 2006 | 27.10 | 27.12 | 26.23 | 26.43 | 232,140 | -0.66(-2.44%) |
Mar 03, 2006 | 25.49 | 27.47 | 25.21 | 27.09 | 383,952 | +1.64(+6.46%) |
Mar 02, 2006 | 25.92 | 26.82 | 25.38 | 25.45 | 324,407 | -0.26(-1.02%) |
Mar 01, 2006 | 24.51 | 25.71 | 24.50 | 25.71 | 511,046 | +1.17(+4.76%) |
Feb 28, 2006 | 24.92 | 25.13 | 24.31 | 24.55 | 172,595 | -0.38(-1.51%) |
Feb 27, 2006 | 24.08 | 25.51 | 23.96 | 24.92 | 402,349 | +1.50(+6.38%) |
Feb 24, 2006 | 22.64 | 23.73 | 22.64 | 23.43 | 227,365 | +0.70(+3.07%) |
Feb 23, 2006 | 22.71 | 22.94 | 22.61 | 22.73 | 152,794 | +0.18(+0.79%) |
Feb 22, 2006 | 22.79 | 23.04 | 22.54 | 22.55 | 141,840 | -0.15(-0.66%) |
Feb 21, 2006 | 22.96 | 23.00 | 22.45 | 22.70 | 198,014 | -0.33(-1.45%) |
Feb 17, 2006 | 22.93 | 23.32 | 22.82 | 23.04 | 198,014 | +0.08(+0.34%) |
Feb 16, 2006 | 22.96 | 23.06 | 22.79 | 22.96 | 186,358 | +0.01(+0.03%) |
Feb 15, 2006 | 21.93 | 23.39 | 21.93 | 22.95 | 354,320 | +1.09(+4.98%) |
Feb 14, 2006 | 20.88 | 22.00 | 20.85 | 21.86 | 213,322 | +0.99(+4.74%) |
Feb 13, 2006 | 20.87 | 20.89 | 20.63 | 20.87 | 174,702 | +0.18(+0.86%) |
Feb 10, 2006 | 20.76 | 20.86 | 20.55 | 20.69 | 75,975 | -0.04(-0.17%) |
Feb 09, 2006 | 20.79 | 20.86 | 20.58 | 20.73 | 254,048 | +0.09(+0.41%) |
Feb 08, 2006 | 20.54 | 20.65 | 20.39 | 20.64 | 69,515 | +0.21(+1.01%) |
Feb 07, 2006 | 20.70 | 20.89 | 20.32 | 20.44 | 83,699 | -0.26(-1.27%) |
Feb 06, 2006 | 20.33 | 20.70 | 20.18 | 20.70 | 90,159 | +0.62(+3.09%) |
Feb 03, 2006 | 20.22 | 20.28 | 19.90 | 20.08 | 71,762 | -0.31(-1.54%) |
Feb 02, 2006 | 20.79 | 20.85 | 20.08 | 20.39 | 92,547 | -0.32(-1.55%) |
Feb 01, 2006 | 20.51 | 20.79 | 20.35 | 20.71 | 112,348 | +0.38(+1.89%) |
Jan 31, 2006 | 20.22 | 20.37 | 19.84 | 20.33 | 106,029 | +0.01(+0.07%) |
Jan 30, 2006 | 20.29 | 20.51 | 19.99 | 20.32 | 270,620 | +0.04(+0.21%) |
Jan 27, 2006 | 19.94 | 20.29 | 19.94 | 20.27 | 73,728 | +0.40(+2.01%) |
Jan 26, 2006 | 19.69 | 20.18 | 19.52 | 19.87 | 170,629 | +0.19(+0.98%) |
Jan 25, 2006 | 19.48 | 19.69 | 19.38 | 19.68 | 48,731 | +0.28(+1.43%) |
Jan 24, 2006 | 18.55 | 19.47 | 18.55 | 19.40 | 66,145 | +0.85(+4.61%) |
Jan 23, 2006 | 17.89 | 18.63 | 17.89 | 18.55 | 62,494 | +0.80(+4.49%) |
Jan 20, 2006 | 18.39 | 18.51 | 17.56 | 17.75 | 67,690 | -0.46(-2.50%) |
Jan 19, 2006 | 18.23 | 18.37 | 17.89 | 18.21 | 54,067 | +0.03(+0.16%) |
Jan 18, 2006 | 18.73 | 18.82 | 17.79 | 18.18 | 65,302 | -0.68(-3.59%) |
Jan 17, 2006 | 18.88 | 19.04 | 18.53 | 18.86 | 41,428 | -0.10(-0.53%) |
Jan 13, 2006 | 19.24 | 19.30 | 18.89 | 18.96 | 45,079 | -0.27(-1.41%) |
Jan 12, 2006 | 19.19 | 19.53 | 19.19 | 19.23 | 42,130 | -0.01(-0.07%) |
Jan 11, 2006 | 19.15 | 19.58 | 18.96 | 19.24 | 99,569 | -0.03(-0.15%) |
Jan 10, 2006 | 19.58 | 19.63 | 19.05 | 19.27 | 102,377 | -0.16(-0.81%) |
Jan 09, 2006 | 19.23 | 20.50 | 19.13 | 19.43 | 202,649 | +0.73(+3.92%) |
Jan 06, 2006 | 17.94 | 18.72 | 17.94 | 18.69 | 94,794 | +0.78(+4.37%) |
Jan 05, 2006 | 17.73 | 17.91 | 17.60 | 17.91 | 96,198 | +0.11(+0.60%) |
Jan 04, 2006 | 17.80 | 17.94 | 17.69 | 17.80 | 237,758 | +0.00(+0.00%) |