Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 33.47 | 33.65 | 33.16 | 33.16 | 307,481 | -0.27(-0.81%) |
Dec 28, 2006 | 33.54 | 33.67 | 33.42 | 33.43 | 278,664 | -0.03(-0.08%) |
Dec 27, 2006 | 33.31 | 33.51 | 33.22 | 33.45 | 267,138 | +0.31(+0.95%) |
Dec 26, 2006 | 32.92 | 33.18 | 32.84 | 33.14 | 204,208 | +0.29(+0.88%) |
Dec 22, 2006 | 32.90 | 33.04 | 32.84 | 32.85 | 434,742 | +0.01(+0.04%) |
Dec 21, 2006 | 33.13 | 33.13 | 32.77 | 32.84 | 289,568 | -0.14(-0.43%) |
Dec 20, 2006 | 32.88 | 33.08 | 32.88 | 32.98 | 264,178 | +0.19(+0.59%) |
Dec 19, 2006 | 32.87 | 33.00 | 32.56 | 32.79 | 451,720 | -0.08(-0.25%) |
Dec 18, 2006 | 32.87 | 33.02 | 32.82 | 32.87 | 449,384 | +0.06(+0.20%) |
Dec 15, 2006 | 33.13 | 33.13 | 32.81 | 32.81 | 987,087 | -0.17(-0.53%) |
Dec 14, 2006 | 33.52 | 33.60 | 32.81 | 32.98 | 1,297,684 | -0.59(-1.76%) |
Dec 13, 2006 | 34.67 | 34.68 | 33.51 | 33.57 | 1,442,857 | -0.71(-2.06%) |
Dec 12, 2006 | 34.03 | 35.13 | 33.70 | 34.28 | 2,803,315 | +1.64(+5.04%) |
Dec 11, 2006 | 32.81 | 32.92 | 32.55 | 32.63 | 790,666 | +0.20(+0.61%) |
Dec 08, 2006 | 32.07 | 32.64 | 31.84 | 32.43 | 913,565 | +0.37(+1.14%) |
Dec 07, 2006 | 31.87 | 32.26 | 31.87 | 32.07 | 452,655 | +0.30(+0.93%) |
Dec 06, 2006 | 32.09 | 32.30 | 31.70 | 31.77 | 1,083,817 | -0.17(-0.52%) |
Dec 05, 2006 | 32.00 | 32.17 | 31.82 | 31.94 | 675,555 | +0.05(+0.16%) |
Dec 04, 2006 | 31.93 | 31.99 | 31.74 | 31.89 | 436,299 | +0.12(+0.38%) |
Dec 01, 2006 | 31.65 | 31.93 | 31.42 | 31.77 | 184,582 | +0.01(+0.02%) |
Nov 30, 2006 | 31.82 | 32.06 | 31.62 | 31.76 | 438,947 | -0.02(-0.06%) |
Nov 29, 2006 | 31.84 | 32.09 | 31.61 | 31.78 | 240,658 | +0.04(+0.12%) |
Nov 28, 2006 | 31.56 | 31.88 | 31.39 | 31.74 | 563,093 | +0.16(+0.51%) |
Nov 27, 2006 | 32.32 | 32.33 | 31.54 | 31.58 | 567,921 | -0.76(-2.34%) |
Nov 24, 2006 | 32.10 | 32.34 | 32.10 | 32.34 | 147,665 | +0.02(+0.06%) |
Nov 22, 2006 | 31.97 | 32.37 | 31.84 | 32.32 | 507,951 | +0.31(+0.96%) |
Nov 21, 2006 | 31.78 | 32.28 | 31.62 | 32.01 | 399,071 | +0.17(+0.54%) |
Nov 20, 2006 | 31.83 | 31.97 | 31.75 | 31.84 | 371,812 | +0.00(+0.00%) |
Nov 17, 2006 | 31.91 | 32.09 | 31.71 | 31.84 | 354,834 | -0.11(-0.34%) |
Nov 16, 2006 | 31.97 | 31.97 | 31.78 | 31.95 | 398,915 | +0.12(+0.36%) |
Nov 15, 2006 | 31.97 | 31.97 | 31.69 | 31.83 | 315,269 | -0.13(-0.40%) |
Nov 14, 2006 | 31.73 | 31.98 | 31.39 | 31.96 | 365,582 | +0.21(+0.67%) |
Nov 13, 2006 | 31.64 | 31.91 | 31.59 | 31.75 | 243,617 | +0.11(+0.34%) |
Nov 10, 2006 | 31.65 | 31.70 | 31.35 | 31.64 | 271,188 | +0.08(+0.24%) |
Nov 09, 2006 | 31.80 | 31.91 | 31.52 | 31.56 | 274,459 | -0.22(-0.69%) |
Nov 08, 2006 | 31.37 | 31.88 | 31.37 | 31.78 | 277,107 | +0.21(+0.65%) |
Nov 07, 2006 | 31.59 | 31.88 | 31.53 | 31.57 | 538,326 | -0.08(-0.26%) |
Nov 06, 2006 | 31.70 | 31.82 | 31.52 | 31.66 | 349,538 | +0.06(+0.18%) |
Nov 03, 2006 | 31.58 | 31.81 | 31.28 | 31.60 | 315,892 | +0.09(+0.28%) |
Nov 02, 2006 | 31.26 | 31.73 | 31.01 | 31.51 | 672,440 | +0.05(+0.16%) |
Nov 01, 2006 | 31.84 | 32.04 | 31.43 | 31.46 | 655,306 | -0.30(-0.93%) |
Oct 31, 2006 | 31.97 | 32.12 | 31.58 | 31.75 | 621,037 | -0.22(-0.68%) |
Oct 30, 2006 | 31.30 | 32.06 | 31.30 | 31.97 | 873,222 | +0.39(+1.24%) |
Oct 27, 2006 | 31.87 | 31.95 | 31.44 | 31.58 | 1,009,984 | -0.45(-1.40%) |
Oct 26, 2006 | 30.48 | 32.39 | 30.33 | 32.03 | 2,073,708 | +2.48(+8.39%) |
Oct 25, 2006 | 29.33 | 29.76 | 29.33 | 29.55 | 462,001 | +0.24(+0.83%) |
Oct 24, 2006 | 29.09 | 29.39 | 29.09 | 29.31 | 200,937 | +0.03(+0.11%) |
Oct 23, 2006 | 29.07 | 29.47 | 28.94 | 29.27 | 357,793 | +0.14(+0.48%) |
Oct 20, 2006 | 29.57 | 29.58 | 28.93 | 29.13 | 900,170 | -0.49(-1.67%) |
Oct 19, 2006 | 29.46 | 29.70 | 29.22 | 29.63 | 517,609 | +0.05(+0.17%) |
Oct 18, 2006 | 29.61 | 29.69 | 29.31 | 29.58 | 407,327 | +0.10(+0.35%) |
Oct 17, 2006 | 29.92 | 29.92 | 29.35 | 29.47 | 679,761 | -0.80(-2.63%) |
Oct 16, 2006 | 29.60 | 30.27 | 29.60 | 30.27 | 511,067 | +0.71(+2.39%) |
Oct 13, 2006 | 29.85 | 29.85 | 29.13 | 29.56 | 585,834 | +0.03(+0.11%) |
Oct 12, 2006 | 29.51 | 29.66 | 29.38 | 29.53 | 580,850 | +0.08(+0.26%) |
Oct 11, 2006 | 29.78 | 30.01 | 29.31 | 29.45 | 839,109 | -0.33(-1.10%) |
Oct 10, 2006 | 29.92 | 29.92 | 29.51 | 29.78 | 906,400 | -0.13(-0.43%) |
Oct 09, 2006 | 29.58 | 29.94 | 29.45 | 29.91 | 232,090 | +0.33(+1.11%) |
Oct 06, 2006 | 29.48 | 29.61 | 29.22 | 29.58 | 383,183 | +0.00(+0.00%) |
Oct 05, 2006 | 29.09 | 29.63 | 28.84 | 29.58 | 759,980 | +0.49(+1.70%) |
Oct 04, 2006 | 28.48 | 29.15 | 28.48 | 29.09 | 451,253 | +0.54(+1.89%) |
Oct 03, 2006 | 28.62 | 28.80 | 28.40 | 28.55 | 445,334 | -0.06(-0.22%) |
Oct 02, 2006 | 28.61 | 28.72 | 28.26 | 28.61 | 421,190 | +0.05(+0.18%) |
Sep 29, 2006 | 28.70 | 28.88 | 28.54 | 28.56 | 381,937 | -0.14(-0.49%) |
Sep 28, 2006 | 28.75 | 28.83 | 28.42 | 28.70 | 452,966 | +0.04(+0.16%) |
Sep 27, 2006 | 28.13 | 28.72 | 28.13 | 28.66 | 819,171 | +0.38(+1.34%) |
Sep 26, 2006 | 28.19 | 28.34 | 28.07 | 28.28 | 568,233 | +0.10(+0.36%) |
Sep 25, 2006 | 27.77 | 28.28 | 27.77 | 28.18 | 837,708 | +0.38(+1.36%) |
Sep 22, 2006 | 27.73 | 27.82 | 27.55 | 27.80 | 306,079 | +0.08(+0.28%) |
Sep 21, 2006 | 27.87 | 28.02 | 27.55 | 27.72 | 791,134 | -0.14(-0.51%) |
Sep 20, 2006 | 27.13 | 27.91 | 27.13 | 27.86 | 1,156,871 | +0.80(+2.94%) |
Sep 19, 2006 | 27.10 | 27.15 | 26.69 | 27.07 | 685,057 | -0.03(-0.12%) |
Sep 18, 2006 | 27.20 | 27.34 | 26.91 | 27.10 | 940,980 | +0.21(+0.76%) |
Sep 15, 2006 | 26.89 | 26.91 | 26.66 | 26.89 | 1,161,077 | +0.08(+0.29%) |
Sep 14, 2006 | 26.64 | 27.14 | 26.49 | 26.82 | 1,257,340 | -0.72(-2.61%) |
Sep 13, 2006 | 28.09 | 28.09 | 26.78 | 27.53 | 3,482,298 | -1.05(-3.68%) |
Sep 12, 2006 | 28.15 | 28.62 | 28.05 | 28.59 | 631,006 | +0.44(+1.55%) |
Sep 11, 2006 | 28.38 | 28.38 | 27.98 | 28.15 | 788,018 | -0.30(-1.06%) |
Sep 08, 2006 | 28.06 | 28.75 | 27.45 | 28.45 | 1,473,855 | +0.96(+3.48%) |
Sep 07, 2006 | 27.76 | 27.85 | 27.44 | 27.50 | 783,813 | -0.42(-1.52%) |
Sep 06, 2006 | 28.26 | 28.27 | 27.79 | 27.92 | 905,466 | -0.40(-1.43%) |
Sep 05, 2006 | 27.94 | 28.35 | 27.81 | 28.32 | 569,479 | +0.39(+1.38%) |
Sep 01, 2006 | 27.91 | 28.07 | 27.50 | 27.94 | 410,131 | +0.39(+1.40%) |
Aug 31, 2006 | 27.71 | 27.86 | 27.48 | 27.55 | 755,307 | -0.03(-0.09%) |
Aug 30, 2006 | 26.84 | 27.69 | 26.84 | 27.58 | 1,152,043 | +0.80(+3.00%) |
Aug 29, 2006 | 26.32 | 26.82 | 26.29 | 26.78 | 932,257 | +0.48(+1.83%) |
Aug 28, 2006 | 25.82 | 26.30 | 25.82 | 26.30 | 648,452 | +0.56(+2.20%) |
Aug 25, 2006 | 25.36 | 25.79 | 25.34 | 25.73 | 731,320 | +0.39(+1.55%) |
Aug 24, 2006 | 25.45 | 25.45 | 25.07 | 25.34 | 799,389 | -0.04(-0.18%) |
Aug 23, 2006 | 25.16 | 25.49 | 25.16 | 25.38 | 447,514 | +0.14(+0.56%) |
Aug 22, 2006 | 25.05 | 25.26 | 25.02 | 25.24 | 437,701 | +0.08(+0.33%) |
Aug 21, 2006 | 25.26 | 25.28 | 25.01 | 25.16 | 279,132 | -0.22(-0.89%) |
Aug 18, 2006 | 25.44 | 25.46 | 25.15 | 25.38 | 465,583 | +0.00(+0.00%) |
Aug 17, 2006 | 25.06 | 25.60 | 24.99 | 25.38 | 991,137 | +0.22(+0.89%) |
Aug 16, 2006 | 24.72 | 25.27 | 24.67 | 25.16 | 518,232 | +0.36(+1.45%) |
Aug 15, 2006 | 24.66 | 24.88 | 24.50 | 24.80 | 455,303 | +0.42(+1.74%) |
Aug 14, 2006 | 24.28 | 24.43 | 24.24 | 24.38 | 500,631 | +0.26(+1.06%) |
Aug 11, 2006 | 24.15 | 24.20 | 24.02 | 24.12 | 359,195 | -0.03(-0.11%) |
Aug 10, 2006 | 24.01 | 24.25 | 23.89 | 24.15 | 420,411 | +0.02(+0.08%) |
Aug 09, 2006 | 24.36 | 24.43 | 23.95 | 24.13 | 1,538,497 | -0.12(-0.50%) |
Aug 08, 2006 | 24.56 | 24.56 | 24.17 | 24.25 | 908,581 | -0.30(-1.23%) |
Aug 07, 2006 | 24.67 | 24.79 | 24.54 | 24.55 | 1,027,274 | -0.19(-0.75%) |
Aug 04, 2006 | 24.65 | 24.86 | 24.58 | 24.74 | 821,975 | +0.31(+1.26%) |
Aug 03, 2006 | 24.36 | 24.56 | 24.11 | 24.43 | 839,888 | -0.02(-0.08%) |
Aug 02, 2006 | 24.43 | 24.67 | 24.19 | 24.45 | 936,619 | +0.06(+0.24%) |
Aug 01, 2006 | 25.04 | 25.04 | 24.33 | 24.39 | 818,237 | -0.80(-3.16%) |
Jul 31, 2006 | 25.06 | 25.36 | 24.88 | 25.19 | 791,601 | +0.12(+0.49%) |
Jul 28, 2006 | 25.13 | 25.39 | 24.96 | 25.06 | 610,757 | -0.23(-0.91%) |
Jul 27, 2006 | 25.04 | 25.54 | 24.07 | 25.29 | 1,571,520 | -0.39(-1.50%) |
Jul 26, 2006 | 26.00 | 26.10 | 25.62 | 25.68 | 647,362 | -0.40(-1.53%) |
Jul 25, 2006 | 25.69 | 26.16 | 25.58 | 26.08 | 1,174,006 | +0.36(+1.40%) |
Jul 24, 2006 | 24.84 | 26.00 | 25.44 | 25.72 | 597,517 | +0.89(+3.57%) |
Jul 21, 2006 | 25.17 | 25.19 | 24.46 | 24.83 | 544,556 | -0.33(-1.33%) |
Jul 20, 2006 | 25.68 | 25.75 | 25.15 | 25.17 | 516,363 | -0.47(-1.83%) |
Jul 19, 2006 | 25.26 | 25.72 | 24.92 | 25.63 | 732,410 | +0.36(+1.42%) |
Jul 18, 2006 | 25.11 | 25.34 | 24.93 | 25.28 | 617,455 | +0.17(+0.66%) |
Jul 17, 2006 | 25.47 | 25.72 | 25.04 | 25.11 | 798,143 | -0.46(-1.78%) |
Jul 14, 2006 | 25.63 | 25.77 | 25.47 | 25.56 | 450,007 | -0.13(-0.50%) |
Jul 13, 2006 | 26.16 | 26.16 | 25.52 | 25.69 | 1,177,900 | -0.60(-2.27%) |
Jul 12, 2006 | 26.96 | 27.00 | 26.13 | 26.29 | 943,161 | -0.77(-2.85%) |
Jul 11, 2006 | 26.98 | 27.09 | 26.78 | 27.06 | 1,077,431 | -0.01(-0.02%) |
Jul 10, 2006 | 27.10 | 27.28 | 26.95 | 27.07 | 600,632 | -0.05(-0.19%) |
Jul 07, 2006 | 27.19 | 27.22 | 26.96 | 27.12 | 786,928 | -0.15(-0.54%) |
Jul 06, 2006 | 27.18 | 27.34 | 27.00 | 27.27 | 412,156 | +0.08(+0.31%) |
Jul 05, 2006 | 27.52 | 27.55 | 26.76 | 27.18 | 713,095 | -0.34(-1.24%) |
Jul 03, 2006 | 27.23 | 27.56 | 27.04 | 27.52 | 183,492 | +0.35(+1.30%) |
Jun 30, 2006 | 27.11 | 27.36 | 26.95 | 27.17 | 629,449 | +0.10(+0.36%) |
Jun 29, 2006 | 26.71 | 27.09 | 26.51 | 27.07 | 379,912 | +0.45(+1.69%) |
Jun 28, 2006 | 26.58 | 26.64 | 26.32 | 26.62 | 576,956 | +0.06(+0.24%) |
Jun 27, 2006 | 26.53 | 26.66 | 26.46 | 26.56 | 552,812 | +0.01(+0.05%) |
Jun 26, 2006 | 26.46 | 26.58 | 26.30 | 26.55 | 462,312 | +0.23(+0.88%) |
Jun 23, 2006 | 26.20 | 26.42 | 25.90 | 26.32 | 313,867 | +0.14(+0.54%) |
Jun 22, 2006 | 26.32 | 26.51 | 25.96 | 26.17 | 714,185 | +0.06(+0.25%) |
Jun 21, 2006 | 25.67 | 26.18 | 25.67 | 26.11 | 643,156 | +0.41(+1.60%) |
Jun 20, 2006 | 25.75 | 26.00 | 25.52 | 25.70 | 436,922 | -0.08(-0.30%) |
Jun 19, 2006 | 26.23 | 26.23 | 25.70 | 25.78 | 608,888 | -0.45(-1.71%) |
Jun 16, 2006 | 26.46 | 26.55 | 26.23 | 26.23 | 748,454 | -0.17(-0.66%) |
Jun 15, 2006 | 25.66 | 26.48 | 25.56 | 26.40 | 473,839 | +0.76(+2.98%) |
Jun 14, 2006 | 25.49 | 25.82 | 25.40 | 25.63 | 505,459 | +0.12(+0.45%) |
Jun 13, 2006 | 25.72 | 25.92 | 25.29 | 25.52 | 519,634 | -0.26(-1.02%) |
Jun 12, 2006 | 26.58 | 26.66 | 25.78 | 25.78 | 715,743 | -0.81(-3.04%) |
Jun 09, 2006 | 26.41 | 26.70 | 26.26 | 26.59 | 576,333 | +0.18(+0.68%) |
Jun 08, 2006 | 26.62 | 26.62 | 25.89 | 26.41 | 566,364 | -0.17(-0.63%) |
Jun 07, 2006 | 26.90 | 26.90 | 26.32 | 26.58 | 757,021 | -0.18(-0.67%) |
Jun 06, 2006 | 27.32 | 27.36 | 26.49 | 26.76 | 704,216 | -0.52(-1.91%) |
Jun 05, 2006 | 28.06 | 28.10 | 27.21 | 27.28 | 441,128 | -0.80(-2.86%) |
Jun 02, 2006 | 28.13 | 28.33 | 27.92 | 28.08 | 792,847 | +0.06(+0.23%) |
Jun 01, 2006 | 28.02 | 28.14 | 27.62 | 28.02 | 412,000 | -0.01(-0.05%) |
May 31, 2006 | 28.01 | 28.29 | 27.67 | 28.03 | 702,347 | +0.15(+0.53%) |
May 30, 2006 | 28.22 | 28.60 | 27.84 | 27.88 | 1,203,757 | +0.35(+1.28%) |
May 26, 2006 | 27.38 | 27.59 | 27.29 | 27.53 | 310,908 | +0.31(+1.13%) |
May 25, 2006 | 27.25 | 27.38 | 26.84 | 27.22 | 458,574 | +0.12(+0.43%) |
May 24, 2006 | 26.93 | 27.21 | 26.67 | 27.10 | 665,431 | +0.14(+0.52%) |
May 23, 2006 | 27.54 | 27.54 | 26.85 | 26.96 | 775,869 | -0.42(-1.52%) |
May 22, 2006 | 27.17 | 27.55 | 26.74 | 27.38 | 974,626 | -0.03(-0.12%) |
May 19, 2006 | 27.43 | 27.57 | 27.18 | 27.41 | 755,619 | -0.01(-0.02%) |
May 18, 2006 | 27.66 | 28.05 | 27.42 | 27.42 | 722,752 | -0.14(-0.51%) |
May 17, 2006 | 28.02 | 28.02 | 27.55 | 27.56 | 629,760 | -0.49(-1.74%) |
May 16, 2006 | 27.70 | 28.10 | 27.48 | 28.05 | 554,370 | +0.32(+1.16%) |
May 15, 2006 | 28.22 | 28.33 | 27.50 | 27.73 | 800,947 | -0.48(-1.68%) |
May 12, 2006 | 28.09 | 28.61 | 28.08 | 28.20 | 605,149 | +0.03(+0.09%) |
May 11, 2006 | 28.74 | 28.81 | 28.15 | 28.18 | 535,678 | -0.40(-1.42%) |
May 10, 2006 | 28.92 | 28.92 | 28.57 | 28.58 | 294,085 | -0.39(-1.33%) |
May 09, 2006 | 28.90 | 29.01 | 28.81 | 28.97 | 506,861 | +0.06(+0.22%) |
May 08, 2006 | 28.89 | 28.96 | 28.82 | 28.90 | 419,477 | -0.08(-0.27%) |
May 05, 2006 | 28.48 | 29.10 | 28.22 | 28.98 | 721,351 | +0.56(+1.99%) |
May 04, 2006 | 28.27 | 28.54 | 28.27 | 28.41 | 418,075 | +0.14(+0.50%) |
May 03, 2006 | 28.15 | 28.44 | 28.03 | 28.27 | 587,859 | +0.08(+0.27%) |
May 02, 2006 | 28.10 | 28.39 | 27.98 | 28.20 | 604,215 | +0.09(+0.32%) |
May 01, 2006 | 28.41 | 28.53 | 27.93 | 28.11 | 808,268 | -0.31(-1.08%) |
Apr 28, 2006 | 29.40 | 29.56 | 28.06 | 28.41 | 851,415 | -0.64(-2.21%) |
Apr 27, 2006 | 28.83 | 29.59 | 28.66 | 29.06 | 677,269 | +0.13(+0.44%) |
Apr 26, 2006 | 29.28 | 29.35 | 28.90 | 28.93 | 504,992 | -0.15(-0.53%) |
Apr 25, 2006 | 29.21 | 29.44 | 28.99 | 29.08 | 451,720 | -0.10(-0.33%) |
Apr 24, 2006 | 29.25 | 29.39 | 29.09 | 29.18 | 414,181 | -0.08(-0.26%) |
Apr 21, 2006 | 29.50 | 29.50 | 29.08 | 29.26 | 886,774 | -0.24(-0.83%) |
Apr 20, 2006 | 29.36 | 29.51 | 29.05 | 29.50 | 299,849 | +0.06(+0.22%) |
Apr 19, 2006 | 29.40 | 29.85 | 29.27 | 29.44 | 350,784 | +0.03(+0.11%) |
Apr 18, 2006 | 28.83 | 29.42 | 28.83 | 29.40 | 549,541 | +0.67(+2.35%) |
Apr 17, 2006 | 28.53 | 28.75 | 28.02 | 28.73 | 596,894 | +0.14(+0.49%) |
Apr 13, 2006 | 28.71 | 29.01 | 28.56 | 28.59 | 341,594 | -0.12(-0.42%) |
Apr 12, 2006 | 28.51 | 28.97 | 28.51 | 28.71 | 391,906 | +0.22(+0.79%) |
Apr 11, 2006 | 29.04 | 29.27 | 28.38 | 28.49 | 524,151 | -0.46(-1.57%) |
Apr 10, 2006 | 29.50 | 29.61 | 28.88 | 28.94 | 769,482 | -0.52(-1.77%) |
Apr 07, 2006 | 29.96 | 30.10 | 29.19 | 29.46 | 359,974 | -0.48(-1.61%) |
Apr 06, 2006 | 30.31 | 30.49 | 29.76 | 29.94 | 730,385 | -0.34(-1.12%) |
Apr 05, 2006 | 29.94 | 30.32 | 29.93 | 30.28 | 541,753 | +0.31(+1.03%) |
Apr 04, 2006 | 29.19 | 30.02 | 29.14 | 29.97 | 557,485 | +0.67(+2.30%) |
Apr 03, 2006 | 29.69 | 29.87 | 29.22 | 29.30 | 481,004 | -0.08(-0.26%) |
Mar 31, 2006 | 29.53 | 29.60 | 29.27 | 29.38 | 247,044 | -0.12(-0.41%) |
Mar 30, 2006 | 29.50 | 29.68 | 29.39 | 29.50 | 295,799 | +0.00(+0.00%) |
Mar 29, 2006 | 29.45 | 29.91 | 29.45 | 29.50 | 516,363 | +0.13(+0.44%) |
Mar 28, 2006 | 29.72 | 29.73 | 29.34 | 29.37 | 476,487 | -0.31(-1.06%) |
Mar 27, 2006 | 29.76 | 29.83 | 29.54 | 29.69 | 483,185 | -0.21(-0.71%) |
Mar 24, 2006 | 29.95 | 30.10 | 29.79 | 29.90 | 479,602 | +0.07(+0.24%) |
Mar 23, 2006 | 29.92 | 30.03 | 29.56 | 29.83 | 464,804 | -0.18(-0.60%) |
Mar 22, 2006 | 29.77 | 30.03 | 29.70 | 30.01 | 247,200 | +0.19(+0.62%) |
Mar 21, 2006 | 30.23 | 30.34 | 29.78 | 29.82 | 357,015 | -0.30(-0.98%) |
Mar 20, 2006 | 30.03 | 30.30 | 29.97 | 30.12 | 340,192 | +0.03(+0.11%) |
Mar 17, 2006 | 29.97 | 30.17 | 29.85 | 30.08 | 456,237 | +0.28(+0.93%) |
Mar 16, 2006 | 29.88 | 30.16 | 29.73 | 29.81 | 405,925 | -0.06(-0.21%) |
Mar 15, 2006 | 29.61 | 30.01 | 29.48 | 29.87 | 492,219 | +0.21(+0.71%) |
Mar 14, 2006 | 29.38 | 29.79 | 29.37 | 29.66 | 574,775 | +0.22(+0.76%) |
Mar 13, 2006 | 29.72 | 29.81 | 29.39 | 29.44 | 595,959 | -0.33(-1.10%) |
Mar 10, 2006 | 29.83 | 29.96 | 29.67 | 29.76 | 314,335 | +0.03(+0.11%) |
Mar 09, 2006 | 29.86 | 30.05 | 29.69 | 29.73 | 307,793 | -0.13(-0.43%) |
Mar 08, 2006 | 30.05 | 30.05 | 29.71 | 29.86 | 353,588 | -0.28(-0.94%) |
Mar 07, 2006 | 30.67 | 30.81 | 30.00 | 30.14 | 489,571 | -0.57(-1.86%) |
Mar 06, 2006 | 30.85 | 30.94 | 30.54 | 30.71 | 281,157 | -0.16(-0.52%) |
Mar 03, 2006 | 31.04 | 31.17 | 30.84 | 30.87 | 239,411 | -0.17(-0.56%) |
Mar 02, 2006 | 30.77 | 31.10 | 30.77 | 31.05 | 442,997 | +0.30(+0.96%) |
Mar 01, 2006 | 30.77 | 31.07 | 30.72 | 30.75 | 447,982 | +0.01(+0.02%) |
Feb 28, 2006 | 31.04 | 30.98 | 30.65 | 30.74 | 318,852 | -0.30(-0.95%) |
Feb 27, 2006 | 31.38 | 31.55 | 30.89 | 31.04 | 353,432 | -0.25(-0.80%) |
Feb 24, 2006 | 31.20 | 31.34 | 31.01 | 31.29 | 300,472 | +0.09(+0.29%) |
Feb 23, 2006 | 31.21 | 31.35 | 30.98 | 31.20 | 365,270 | -0.12(-0.39%) |
Feb 22, 2006 | 31.14 | 31.55 | 30.98 | 31.32 | 289,101 | +0.22(+0.72%) |
Feb 21, 2006 | 31.39 | 31.55 | 30.98 | 31.10 | 263,555 | -0.20(-0.64%) |
Feb 17, 2006 | 31.42 | 31.48 | 31.23 | 31.30 | 163,554 | -0.10(-0.31%) |
Feb 16, 2006 | 31.18 | 31.44 | 31.08 | 31.39 | 238,944 | +0.24(+0.78%) |
Feb 15, 2006 | 31.39 | 31.50 | 30.82 | 31.15 | 584,277 | -0.22(-0.70%) |
Feb 14, 2006 | 31.30 | 31.37 | 30.95 | 31.37 | 540,039 | +0.14(+0.45%) |
Feb 13, 2006 | 31.52 | 31.52 | 31.01 | 31.23 | 319,163 | -0.33(-1.04%) |
Feb 10, 2006 | 31.52 | 31.65 | 31.03 | 31.55 | 269,318 | -0.01(-0.04%) |
Feb 09, 2006 | 31.57 | 31.94 | 31.50 | 31.57 | 387,389 | -0.01(-0.04%) |
Feb 08, 2006 | 32.25 | 32.25 | 31.51 | 31.58 | 706,397 | -0.48(-1.50%) |
Feb 07, 2006 | 32.25 | 32.36 | 31.92 | 32.06 | 457,328 | -0.14(-0.44%) |
Feb 06, 2006 | 31.95 | 32.20 | 31.95 | 32.20 | 409,508 | +0.17(+0.52%) |
Feb 03, 2006 | 31.84 | 32.16 | 31.68 | 32.04 | 744,248 | +0.13(+0.42%) |
Feb 02, 2006 | 32.30 | 32.32 | 31.74 | 31.90 | 851,571 | -0.35(-1.09%) |
Feb 01, 2006 | 31.80 | 32.40 | 31.79 | 32.25 | 1,184,909 | +0.48(+1.50%) |
Jan 31, 2006 | 31.82 | 31.96 | 31.56 | 31.78 | 823,689 | -0.03(-0.08%) |
Jan 30, 2006 | 31.87 | 31.97 | 31.61 | 31.80 | 691,755 | -0.01(-0.02%) |
Jan 27, 2006 | 31.30 | 31.81 | 31.34 | 31.81 | 695,026 | +0.51(+1.64%) |
Jan 26, 2006 | 30.64 | 31.33 | 30.55 | 31.30 | 769,015 | +0.76(+2.50%) |
Jan 25, 2006 | 30.96 | 31.01 | 30.33 | 30.53 | 961,230 | -0.15(-0.50%) |
Jan 24, 2006 | 29.98 | 31.34 | 29.96 | 30.69 | 1,168,087 | +1.10(+3.71%) |
Jan 23, 2006 | 29.54 | 29.71 | 29.41 | 29.59 | 474,773 | +0.16(+0.55%) |
Jan 20, 2006 | 29.95 | 30.05 | 29.41 | 29.43 | 730,229 | -0.49(-1.63%) |
Jan 19, 2006 | 29.42 | 29.98 | 29.42 | 29.92 | 543,622 | +0.54(+1.84%) |
Jan 18, 2006 | 29.58 | 29.58 | 29.21 | 29.38 | 607,174 | -0.21(-0.69%) |
Jan 17, 2006 | 29.44 | 29.81 | 29.44 | 29.58 | 583,965 | -0.12(-0.39%) |
Jan 13, 2006 | 29.88 | 30.08 | 29.65 | 29.70 | 357,482 | -0.19(-0.62%) |
Jan 12, 2006 | 29.89 | 29.98 | 29.76 | 29.88 | 588,015 | -0.13(-0.43%) |
Jan 11, 2006 | 30.00 | 30.14 | 29.93 | 30.01 | 350,472 | +0.00(+0.00%) |
Jan 10, 2006 | 29.80 | 30.14 | 29.61 | 30.01 | 693,780 | +0.19(+0.65%) |
Jan 09, 2006 | 30.00 | 30.04 | 29.74 | 29.82 | 653,437 | -0.18(-0.60%) |
Jan 06, 2006 | 29.50 | 30.10 | 29.40 | 30.00 | 911,540 | +0.50(+1.70%) |
Jan 05, 2006 | 29.82 | 29.92 | 29.29 | 29.50 | 816,212 | -0.42(-1.42%) |
Jan 04, 2006 | 29.99 | 30.12 | 29.66 | 29.92 | 702,814 | -0.01(-0.04%) |