Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 29.55 | 29.84 | 29.10 | 29.56 | 346,523 | +0.11(+0.37%) |
Dec 28, 2006 | 29.50 | 29.71 | 29.28 | 29.45 | 360,959 | -0.11(-0.37%) |
Dec 27, 2006 | 29.49 | 29.59 | 29.27 | 29.56 | 374,119 | +0.04(+0.14%) |
Dec 26, 2006 | 28.75 | 29.54 | 28.75 | 29.52 | 140,153 | +0.67(+2.32%) |
Dec 22, 2006 | 29.60 | 29.60 | 28.66 | 28.85 | 238,193 | +0.00(+0.00%) |
Dec 21, 2006 | 29.37 | 29.37 | 28.52 | 28.85 | 405,520 | -0.52(-1.77%) |
Dec 20, 2006 | 29.54 | 29.87 | 29.23 | 29.37 | 299,007 | -0.12(-0.41%) |
Dec 19, 2006 | 30.53 | 30.73 | 28.81 | 29.49 | 545,431 | -1.31(-4.25%) |
Dec 18, 2006 | 30.70 | 31.30 | 30.29 | 30.80 | 331,763 | -0.40(-1.28%) |
Dec 15, 2006 | 28.37 | 31.32 | 28.37 | 31.20 | 1,177,684 | +2.90(+10.25%) |
Dec 14, 2006 | 28.60 | 28.96 | 28.05 | 28.30 | 625,375 | -0.33(-1.15%) |
Dec 13, 2006 | 29.28 | 29.35 | 28.30 | 28.63 | 813,856 | -0.57(-1.95%) |
Dec 12, 2006 | 26.97 | 29.50 | 26.90 | 29.20 | 2,380,190 | +2.54(+9.53%) |
Dec 11, 2006 | 25.98 | 26.69 | 23.88 | 26.66 | 721,682 | +1.29(+5.08%) |
Dec 08, 2006 | 25.08 | 25.72 | 24.03 | 25.37 | 530,226 | +0.10(+0.40%) |
Dec 07, 2006 | 24.43 | 25.55 | 24.35 | 25.27 | 746,319 | +0.88(+3.61%) |
Dec 06, 2006 | 24.51 | 24.64 | 24.22 | 24.39 | 389,964 | -0.27(-1.09%) |
Dec 05, 2006 | 24.94 | 24.94 | 24.35 | 24.66 | 217,529 | -0.11(-0.42%) |
Dec 04, 2006 | 23.82 | 24.83 | 23.56 | 24.77 | 310,112 | +1.07(+4.54%) |
Dec 01, 2006 | 24.07 | 24.32 | 23.26 | 23.69 | 259,658 | -0.29(-1.21%) |
Nov 30, 2006 | 24.22 | 24.33 | 23.80 | 23.98 | 493,700 | -0.32(-1.32%) |
Nov 29, 2006 | 24.51 | 24.70 | 23.95 | 24.30 | 223,117 | +0.02(+0.08%) |
Nov 28, 2006 | 24.74 | 24.74 | 24.06 | 24.28 | 279,364 | -0.38(-1.54%) |
Nov 27, 2006 | 25.72 | 25.74 | 24.50 | 24.66 | 362,391 | -1.06(-4.12%) |
Nov 24, 2006 | 25.45 | 25.82 | 25.27 | 25.72 | 76,319 | +0.06(+0.23%) |
Nov 22, 2006 | 25.80 | 25.90 | 25.29 | 25.66 | 758,547 | -0.12(-0.47%) |
Nov 21, 2006 | 25.51 | 25.86 | 25.33 | 25.78 | 520,594 | +0.37(+1.46%) |
Nov 20, 2006 | 25.05 | 25.49 | 24.65 | 25.41 | 412,066 | +0.30(+1.19%) |
Nov 17, 2006 | 24.99 | 25.11 | 24.52 | 25.11 | 447,890 | +0.09(+0.36%) |
Nov 16, 2006 | 24.86 | 25.18 | 24.62 | 25.02 | 633,162 | +0.22(+0.89%) |
Nov 15, 2006 | 24.73 | 24.96 | 24.30 | 24.80 | 216,851 | +0.18(+0.73%) |
Nov 14, 2006 | 24.39 | 24.75 | 24.14 | 24.62 | 232,892 | +0.22(+0.90%) |
Nov 13, 2006 | 25.03 | 25.12 | 24.14 | 24.40 | 340,469 | -0.67(-2.67%) |
Nov 10, 2006 | 25.00 | 25.30 | 24.91 | 25.07 | 195,050 | +0.04(+0.16%) |
Nov 09, 2006 | 24.67 | 25.69 | 24.51 | 25.03 | 637,930 | +1.27(+5.35%) |
Nov 08, 2006 | 23.52 | 23.97 | 23.52 | 23.76 | 299,999 | +0.02(+0.08%) |
Nov 07, 2006 | 24.19 | 24.19 | 23.63 | 23.74 | 212,481 | -0.31(-1.29%) |
Nov 06, 2006 | 24.13 | 24.43 | 23.70 | 24.05 | 322,913 | +0.39(+1.65%) |
Nov 03, 2006 | 23.71 | 24.44 | 23.60 | 23.66 | 257,267 | +0.05(+0.21%) |
Nov 02, 2006 | 24.00 | 24.00 | 23.51 | 23.61 | 171,558 | -0.45(-1.87%) |
Nov 01, 2006 | 24.66 | 24.77 | 24.00 | 24.06 | 213,237 | -0.57(-2.31%) |
Oct 31, 2006 | 25.61 | 25.61 | 24.51 | 24.63 | 239,731 | -0.84(-3.30%) |
Oct 30, 2006 | 25.26 | 25.64 | 25.02 | 25.47 | 100,098 | +0.11(+0.43%) |
Oct 27, 2006 | 25.82 | 25.91 | 25.17 | 25.36 | 94,343 | -0.44(-1.71%) |
Oct 26, 2006 | 25.24 | 25.90 | 25.24 | 25.80 | 467,282 | +0.75(+2.99%) |
Oct 25, 2006 | 25.04 | 25.09 | 24.38 | 25.05 | 167,330 | +0.09(+0.36%) |
Oct 24, 2006 | 25.13 | 25.25 | 24.82 | 24.96 | 144,639 | -0.17(-0.68%) |
Oct 23, 2006 | 25.23 | 25.78 | 25.13 | 25.13 | 209,632 | -0.28(-1.10%) |
Oct 20, 2006 | 25.40 | 25.70 | 25.21 | 25.41 | 137,598 | -0.11(-0.43%) |
Oct 19, 2006 | 25.62 | 26.00 | 25.28 | 25.52 | 275,401 | -0.11(-0.43%) |
Oct 18, 2006 | 26.22 | 26.22 | 25.47 | 25.63 | 172,144 | -0.40(-1.54%) |
Oct 17, 2006 | 25.77 | 26.12 | 25.71 | 26.03 | 369,529 | +0.03(+0.12%) |
Oct 16, 2006 | 26.01 | 26.24 | 25.96 | 26.00 | 192,161 | +0.06(+0.23%) |
Oct 13, 2006 | 25.75 | 26.36 | 25.48 | 25.94 | 746,065 | +0.23(+0.89%) |
Oct 12, 2006 | 24.94 | 25.71 | 24.94 | 25.71 | 318,345 | +0.99(+4.00%) |
Oct 11, 2006 | 23.95 | 24.95 | 23.81 | 24.72 | 459,666 | +0.77(+3.24%) |
Oct 10, 2006 | 23.63 | 24.05 | 23.50 | 23.95 | 119,716 | +0.21(+0.91%) |
Oct 09, 2006 | 23.72 | 23.89 | 23.50 | 23.73 | 143,346 | +0.02(+0.08%) |
Oct 06, 2006 | 23.37 | 23.71 | 23.13 | 23.71 | 340,932 | +0.24(+1.02%) |
Oct 05, 2006 | 22.40 | 23.51 | 22.40 | 23.47 | 376,726 | +1.06(+4.73%) |
Oct 04, 2006 | 21.59 | 22.55 | 21.54 | 22.41 | 465,494 | +0.83(+3.85%) |
Oct 03, 2006 | 21.91 | 21.96 | 21.31 | 21.58 | 479,623 | -0.34(-1.55%) |
Oct 02, 2006 | 22.91 | 23.07 | 21.89 | 21.92 | 397,669 | -0.94(-4.11%) |
Sep 29, 2006 | 23.29 | 23.77 | 22.71 | 22.86 | 279,925 | -0.46(-1.97%) |
Sep 28, 2006 | 23.49 | 23.53 | 23.10 | 23.32 | 200,670 | -0.01(-0.04%) |
Sep 27, 2006 | 23.39 | 23.71 | 23.25 | 23.33 | 135,305 | -0.19(-0.81%) |
Sep 26, 2006 | 23.85 | 23.85 | 23.46 | 23.52 | 225,219 | -0.30(-1.26%) |
Sep 25, 2006 | 23.43 | 23.90 | 23.29 | 23.82 | 261,778 | +0.50(+2.14%) |
Sep 22, 2006 | 23.65 | 23.82 | 23.07 | 23.32 | 87,403 | -0.41(-1.73%) |
Sep 21, 2006 | 24.10 | 24.20 | 23.51 | 23.73 | 116,341 | -0.25(-1.04%) |
Sep 20, 2006 | 23.80 | 24.00 | 23.49 | 23.98 | 287,116 | +0.45(+1.91%) |
Sep 19, 2006 | 23.82 | 23.98 | 23.24 | 23.53 | 177,605 | -0.29(-1.22%) |
Sep 18, 2006 | 23.71 | 23.98 | 23.60 | 23.82 | 187,576 | +0.01(+0.04%) |
Sep 15, 2006 | 24.13 | 24.22 | 23.63 | 23.81 | 445,921 | -0.20(-0.83%) |
Sep 14, 2006 | 24.06 | 24.25 | 23.82 | 24.01 | 145,359 | -0.19(-0.79%) |
Sep 13, 2006 | 23.78 | 24.26 | 23.65 | 24.20 | 192,621 | +0.43(+1.81%) |
Sep 12, 2006 | 23.80 | 24.13 | 23.40 | 23.77 | 340,694 | -0.06(-0.25%) |
Sep 11, 2006 | 24.37 | 24.46 | 23.75 | 23.83 | 164,104 | -0.77(-3.13%) |
Sep 08, 2006 | 24.15 | 24.99 | 24.15 | 24.60 | 207,431 | +0.44(+1.82%) |
Sep 07, 2006 | 24.67 | 24.76 | 24.09 | 24.16 | 155,300 | -0.66(-2.66%) |
Sep 06, 2006 | 25.01 | 25.35 | 24.81 | 24.82 | 162,159 | -0.44(-1.74%) |
Sep 05, 2006 | 24.45 | 25.34 | 24.16 | 25.26 | 326,456 | +0.72(+2.93%) |
Sep 01, 2006 | 24.51 | 24.75 | 24.37 | 24.54 | 192,758 | +0.26(+1.07%) |
Aug 31, 2006 | 25.25 | 25.38 | 24.22 | 24.28 | 272,150 | -0.47(-1.90%) |
Aug 30, 2006 | 23.67 | 24.84 | 22.74 | 24.75 | 610,882 | +2.32(+10.34%) |
Aug 29, 2006 | 23.00 | 23.20 | 22.33 | 22.43 | 149,692 | -0.42(-1.84%) |
Aug 28, 2006 | 23.55 | 23.55 | 22.78 | 22.85 | 365,613 | -0.45(-1.93%) |
Aug 25, 2006 | 22.20 | 23.45 | 22.20 | 23.30 | 105,130 | +0.73(+3.23%) |
Aug 24, 2006 | 22.18 | 22.83 | 22.18 | 22.57 | 243,144 | +0.53(+2.40%) |
Aug 23, 2006 | 22.74 | 22.98 | 21.92 | 22.04 | 94,073 | -0.60(-2.65%) |
Aug 22, 2006 | 23.00 | 23.27 | 22.55 | 22.64 | 62,376 | -0.21(-0.92%) |
Aug 21, 2006 | 22.95 | 23.31 | 22.44 | 22.85 | 85,504 | -0.24(-1.04%) |
Aug 18, 2006 | 23.35 | 23.38 | 22.47 | 23.09 | 69,836 | -0.14(-0.60%) |
Aug 17, 2006 | 22.79 | 23.42 | 22.64 | 23.23 | 112,209 | +0.43(+1.89%) |
Aug 16, 2006 | 22.18 | 22.82 | 21.89 | 22.80 | 159,303 | +1.10(+5.07%) |
Aug 15, 2006 | 21.31 | 21.75 | 21.21 | 21.70 | 149,356 | +0.70(+3.33%) |
Aug 14, 2006 | 21.40 | 21.64 | 21.00 | 21.00 | 196,082 | -0.33(-1.55%) |
Aug 11, 2006 | 21.64 | 21.97 | 21.06 | 21.33 | 56,439 | -0.27(-1.25%) |
Aug 10, 2006 | 21.28 | 21.72 | 21.16 | 21.60 | 117,446 | +0.29(+1.36%) |
Aug 09, 2006 | 21.84 | 22.29 | 21.30 | 21.31 | 151,385 | -0.35(-1.62%) |
Aug 08, 2006 | 21.94 | 22.02 | 21.49 | 21.66 | 126,831 | -0.17(-0.78%) |
Aug 07, 2006 | 21.97 | 21.97 | 21.50 | 21.83 | 80,616 | -0.25(-1.13%) |
Aug 04, 2006 | 23.05 | 23.37 | 21.77 | 22.08 | 111,330 | -0.67(-2.95%) |
Aug 03, 2006 | 22.01 | 23.00 | 21.80 | 22.75 | 178,429 | +0.71(+3.22%) |
Aug 02, 2006 | 21.88 | 22.42 | 21.55 | 22.04 | 171,930 | +0.31(+1.43%) |
Aug 01, 2006 | 22.35 | 22.40 | 21.25 | 21.73 | 350,117 | -0.74(-3.29%) |
Jul 31, 2006 | 22.52 | 22.92 | 22.10 | 22.47 | 120,357 | -0.15(-0.66%) |
Jul 28, 2006 | 22.33 | 22.90 | 22.14 | 22.62 | 152,428 | +0.47(+2.12%) |
Jul 27, 2006 | 22.72 | 22.98 | 22.00 | 22.15 | 113,216 | -0.40(-1.77%) |
Jul 26, 2006 | 22.25 | 22.84 | 22.00 | 22.55 | 202,892 | +0.15(+0.67%) |
Jul 25, 2006 | 22.98 | 23.38 | 22.19 | 22.40 | 148,156 | -0.58(-2.52%) |
Jul 24, 2006 | 22.40 | 23.63 | 22.59 | 22.98 | 142,356 | +0.58(+2.59%) |
Jul 21, 2006 | 22.34 | 22.51 | 21.65 | 22.40 | 246,522 | -0.06(-0.27%) |
Jul 20, 2006 | 23.47 | 23.98 | 22.35 | 22.46 | 92,011 | -1.05(-4.47%) |
Jul 19, 2006 | 22.73 | 24.00 | 22.68 | 23.51 | 165,730 | +0.86(+3.80%) |
Jul 18, 2006 | 22.77 | 22.89 | 21.92 | 22.65 | 136,505 | +0.04(+0.18%) |
Jul 17, 2006 | 22.61 | 23.20 | 22.25 | 22.61 | 459,836 | -0.02(-0.09%) |
Jul 14, 2006 | 22.93 | 22.97 | 21.87 | 22.63 | 303,345 | -0.37(-1.61%) |
Jul 13, 2006 | 21.65 | 23.30 | 21.50 | 23.00 | 362,274 | +1.15(+5.26%) |
Jul 12, 2006 | 22.73 | 23.29 | 21.82 | 21.85 | 381,900 | -0.73(-3.23%) |
Jul 11, 2006 | 23.12 | 23.30 | 22.00 | 22.58 | 599,384 | -0.67(-2.88%) |
Jul 10, 2006 | 24.10 | 24.38 | 23.21 | 23.25 | 291,912 | -0.83(-3.45%) |
Jul 07, 2006 | 25.43 | 25.57 | 24.03 | 24.08 | 323,307 | -1.67(-6.49%) |
Jul 06, 2006 | 25.43 | 26.27 | 25.43 | 25.75 | 517,283 | +0.29(+1.14%) |
Jul 05, 2006 | 27.35 | 27.45 | 24.98 | 25.46 | 475,913 | -1.84(-6.74%) |
Jul 03, 2006 | 27.35 | 27.80 | 26.61 | 27.30 | 303,699 | -0.05(-0.18%) |
Jun 30, 2006 | 29.30 | 29.30 | 27.35 | 27.35 | 5,291,956 | -1.80(-6.17%) |
Jun 29, 2006 | 27.45 | 29.47 | 27.11 | 29.15 | 662,000 | +1.86(+6.82%) |
Jun 28, 2006 | 26.71 | 27.37 | 26.39 | 27.29 | 354,480 | +0.35(+1.30%) |
Jun 27, 2006 | 27.69 | 27.95 | 26.71 | 26.94 | 295,377 | -0.84(-3.02%) |
Jun 26, 2006 | 25.15 | 27.90 | 25.00 | 27.78 | 575,800 | +2.76(+11.03%) |
Jun 23, 2006 | 24.70 | 25.07 | 24.44 | 25.02 | 166,475 | +0.37(+1.50%) |
Jun 22, 2006 | 25.12 | 25.10 | 24.46 | 24.65 | 259,386 | -0.47(-1.87%) |
Jun 21, 2006 | 24.35 | 25.51 | 23.92 | 25.12 | 125,386 | +0.83(+3.42%) |
Jun 20, 2006 | 23.95 | 24.43 | 23.81 | 24.29 | 151,147 | +0.27(+1.12%) |
Jun 19, 2006 | 24.05 | 24.35 | 23.86 | 24.02 | 169,311 | -0.05(-0.21%) |
Jun 16, 2006 | 24.55 | 24.70 | 23.95 | 24.07 | 98,287 | -0.53(-2.15%) |
Jun 15, 2006 | 24.00 | 24.66 | 23.70 | 24.60 | 179,719 | +0.34(+1.40%) |
Jun 14, 2006 | 25.21 | 25.30 | 23.85 | 24.26 | 507,223 | -1.04(-4.11%) |
Jun 13, 2006 | 26.09 | 26.33 | 25.29 | 25.30 | 395,092 | -0.93(-3.55%) |
Jun 12, 2006 | 25.95 | 26.75 | 25.76 | 26.23 | 318,133 | +0.22(+0.85%) |
Jun 09, 2006 | 26.06 | 26.19 | 25.98 | 26.01 | 97,491 | -0.29(-1.10%) |
Jun 08, 2006 | 26.40 | 26.45 | 25.55 | 26.30 | 226,074 | -0.15(-0.57%) |
Jun 07, 2006 | 26.75 | 26.78 | 26.03 | 26.45 | 139,633 | -0.33(-1.23%) |
Jun 06, 2006 | 25.34 | 26.81 | 24.94 | 26.78 | 326,111 | +1.46(+5.77%) |
Jun 05, 2006 | 25.34 | 26.05 | 25.28 | 25.32 | 159,752 | -0.30(-1.17%) |
Jun 02, 2006 | 26.01 | 26.30 | 25.33 | 25.62 | 131,989 | -0.38(-1.46%) |
Jun 01, 2006 | 25.26 | 26.06 | 25.24 | 26.00 | 151,647 | +0.52(+2.04%) |
May 31, 2006 | 25.70 | 25.99 | 25.29 | 25.48 | 327,674 | -0.24(-0.93%) |
May 30, 2006 | 25.75 | 26.30 | 25.70 | 25.72 | 482,301 | -0.12(-0.46%) |
May 26, 2006 | 26.75 | 26.90 | 25.55 | 25.84 | 1,140,414 | -1.86(-6.71%) |
May 25, 2006 | 27.80 | 27.80 | 27.20 | 27.70 | 166,741 | +0.15(+0.54%) |
May 24, 2006 | 28.47 | 28.89 | 27.21 | 27.55 | 358,453 | -0.85(-2.99%) |
May 23, 2006 | 29.08 | 29.85 | 28.29 | 28.40 | 238,283 | -0.54(-1.87%) |
May 22, 2006 | 29.69 | 29.74 | 28.17 | 28.94 | 201,271 | -0.88(-2.95%) |
May 19, 2006 | 30.33 | 30.39 | 29.59 | 29.82 | 169,448 | -0.45(-1.49%) |
May 18, 2006 | 30.84 | 30.98 | 30.07 | 30.27 | 154,827 | -0.49(-1.59%) |
May 17, 2006 | 31.01 | 31.11 | 30.37 | 30.76 | 112,264 | -0.52(-1.66%) |
May 16, 2006 | 30.30 | 31.39 | 30.04 | 31.28 | 254,887 | +1.28(+4.27%) |
May 15, 2006 | 31.45 | 31.78 | 28.96 | 30.00 | 418,556 | -1.50(-4.76%) |
May 12, 2006 | 31.50 | 31.67 | 30.92 | 31.50 | 272,170 | -0.09(-0.28%) |
May 11, 2006 | 32.01 | 32.01 | 31.26 | 31.59 | 233,289 | -0.32(-1.00%) |
May 10, 2006 | 31.98 | 32.40 | 30.53 | 31.91 | 403,609 | +0.01(+0.03%) |
May 09, 2006 | 31.78 | 32.30 | 31.55 | 31.90 | 379,508 | +0.15(+0.47%) |
May 08, 2006 | 31.60 | 31.75 | 31.25 | 31.75 | 140,492 | -0.01(-0.03%) |
May 05, 2006 | 31.73 | 31.80 | 31.54 | 31.76 | 126,200 | +0.03(+0.09%) |
May 04, 2006 | 31.50 | 31.83 | 31.21 | 31.73 | 293,296 | +0.23(+0.73%) |
May 03, 2006 | 31.50 | 31.50 | 31.21 | 31.50 | 90,068 | +0.00(+0.00%) |
May 02, 2006 | 31.56 | 31.56 | 31.42 | 31.50 | 113,572 | -0.09(-0.28%) |
May 01, 2006 | 31.50 | 31.77 | 31.40 | 31.59 | 106,193 | +0.23(+0.73%) |
Apr 28, 2006 | 31.15 | 31.50 | 31.15 | 31.36 | 403,000 | +0.06(+0.19%) |
Apr 27, 2006 | 30.88 | 31.56 | 30.88 | 31.30 | 308,986 | +0.68(+2.22%) |
Apr 26, 2006 | 30.21 | 31.15 | 30.17 | 30.62 | 177,873 | +0.37(+1.22%) |
Apr 25, 2006 | 30.40 | 30.40 | 29.91 | 30.25 | 120,387 | -0.24(-0.79%) |
Apr 24, 2006 | 30.05 | 30.50 | 30.05 | 30.49 | 138,928 | +0.29(+0.96%) |
Apr 21, 2006 | 30.49 | 30.49 | 30.08 | 30.20 | 180,227 | -0.31(-1.02%) |
Apr 20, 2006 | 30.01 | 30.61 | 29.09 | 30.51 | 128,085 | +0.73(+2.45%) |
Apr 19, 2006 | 28.68 | 29.95 | 28.68 | 29.78 | 129,120 | +1.08(+3.76%) |
Apr 18, 2006 | 28.07 | 28.75 | 28.02 | 28.70 | 112,703 | +0.70(+2.50%) |
Apr 17, 2006 | 28.14 | 28.36 | 27.98 | 28.00 | 57,167 | -0.19(-0.67%) |
Apr 13, 2006 | 28.02 | 28.25 | 27.84 | 28.19 | 83,082 | +0.19(+0.68%) |
Apr 12, 2006 | 28.45 | 28.46 | 27.74 | 28.00 | 87,600 | -0.45(-1.58%) |
Apr 11, 2006 | 28.30 | 28.75 | 28.30 | 28.45 | 74,866 | +0.02(+0.07%) |
Apr 10, 2006 | 28.33 | 28.68 | 28.20 | 28.43 | 44,740 | +0.04(+0.14%) |
Apr 07, 2006 | 29.10 | 29.10 | 28.20 | 28.39 | 169,623 | -0.06(-0.21%) |
Apr 06, 2006 | 28.75 | 29.00 | 28.41 | 28.45 | 268,841 | -0.30(-1.04%) |
Apr 05, 2006 | 28.83 | 28.90 | 28.38 | 28.75 | 82,766 | -0.10(-0.35%) |
Apr 04, 2006 | 28.71 | 29.00 | 28.51 | 28.85 | 200,774 | +0.34(+1.19%) |
Apr 03, 2006 | 28.21 | 28.79 | 28.20 | 28.51 | 246,692 | +0.21(+0.74%) |
Mar 31, 2006 | 28.52 | 28.75 | 28.10 | 28.30 | 150,941 | -0.23(-0.81%) |
Mar 30, 2006 | 28.34 | 28.75 | 28.31 | 28.53 | 107,424 | +0.02(+0.07%) |
Mar 29, 2006 | 28.75 | 28.88 | 28.37 | 28.51 | 196,521 | -0.24(-0.83%) |
Mar 28, 2006 | 28.99 | 29.00 | 28.64 | 28.75 | 83,660 | +0.05(+0.17%) |
Mar 27, 2006 | 28.85 | 29.00 | 28.61 | 28.70 | 144,963 | -0.26(-0.90%) |
Mar 24, 2006 | 29.43 | 29.50 | 28.80 | 28.96 | 280,956 | -0.52(-1.76%) |
Mar 23, 2006 | 29.42 | 29.50 | 29.17 | 29.48 | 60,300 | +0.00(+0.00%) |
Mar 22, 2006 | 29.10 | 29.50 | 29.10 | 29.48 | 134,400 | +0.16(+0.55%) |
Mar 21, 2006 | 29.50 | 29.74 | 29.10 | 29.32 | 189,423 | -0.68(-2.27%) |
Mar 20, 2006 | 29.97 | 30.20 | 29.78 | 30.00 | 289,744 | +0.02(+0.07%) |
Mar 17, 2006 | 30.15 | 30.33 | 29.71 | 29.98 | 105,061 | -0.09(-0.30%) |
Mar 16, 2006 | 30.07 | 30.19 | 29.92 | 30.07 | 197,323 | +0.21(+0.70%) |
Mar 15, 2006 | 29.66 | 30.21 | 29.66 | 29.86 | 59,880 | +0.27(+0.91%) |
Mar 14, 2006 | 29.46 | 29.80 | 28.51 | 29.59 | 57,441 | +0.01(+0.03%) |
Mar 13, 2006 | 29.86 | 30.00 | 29.34 | 29.58 | 105,162 | -0.06(-0.20%) |
Mar 10, 2006 | 29.55 | 29.86 | 28.50 | 29.64 | 488,353 | -0.23(-0.77%) |
Mar 09, 2006 | 30.30 | 30.40 | 29.32 | 29.87 | 251,525 | -0.53(-1.74%) |
Mar 08, 2006 | 30.78 | 30.78 | 30.07 | 30.40 | 292,097 | -0.50(-1.62%) |
Mar 07, 2006 | 31.48 | 31.48 | 30.70 | 30.90 | 517,175 | -0.85(-2.68%) |
Mar 06, 2006 | 31.82 | 31.82 | 30.50 | 31.75 | 50,430 | +0.03(+0.09%) |
Mar 03, 2006 | 31.61 | 32.00 | 31.46 | 31.72 | 60,072 | -0.28(-0.88%) |
Mar 02, 2006 | 32.16 | 32.16 | 31.47 | 32.00 | 95,980 | -0.01(-0.03%) |
Mar 01, 2006 | 31.26 | 33.31 | 30.50 | 32.01 | 298,347 | +0.61(+1.94%) |
Feb 28, 2006 | 32.73 | 33.00 | 30.69 | 31.40 | 354,069 | -1.33(-4.06%) |
Feb 27, 2006 | 32.58 | 33.39 | 32.40 | 32.73 | 458,708 | -0.05(-0.15%) |
Feb 24, 2006 | 33.00 | 33.18 | 32.09 | 32.78 | 633,357 | +1.19(+3.77%) |
Feb 23, 2006 | 31.60 | 31.60 | 31.25 | 31.59 | 107,170 | +0.07(+0.22%) |
Feb 22, 2006 | 31.49 | 31.72 | 31.15 | 31.52 | 201,600 | +0.22(+0.70%) |
Feb 21, 2006 | 31.41 | 31.54 | 31.10 | 31.30 | 128,479 | -0.27(-0.86%) |
Feb 17, 2006 | 31.76 | 31.80 | 31.27 | 31.57 | 66,073 | -0.17(-0.54%) |
Feb 16, 2006 | 31.92 | 31.94 | 31.57 | 31.74 | 333,600 | +0.02(+0.06%) |
Feb 15, 2006 | 31.90 | 31.95 | 31.53 | 31.72 | 52,721 | -0.26(-0.81%) |
Feb 14, 2006 | 31.99 | 32.00 | 31.18 | 31.98 | 61,755 | +0.03(+0.09%) |
Feb 13, 2006 | 32.00 | 32.00 | 31.65 | 31.95 | 30,972 | -0.05(-0.16%) |
Feb 10, 2006 | 32.00 | 32.05 | 31.64 | 32.00 | 227,609 | +0.00(+0.00%) |
Feb 09, 2006 | 32.43 | 32.43 | 31.60 | 32.00 | 156,649 | -0.23(-0.71%) |
Feb 08, 2006 | 32.31 | 32.68 | 31.41 | 32.23 | 263,148 | -0.26(-0.80%) |
Feb 07, 2006 | 32.41 | 32.75 | 31.01 | 32.49 | 550,234 | -0.83(-2.49%) |
Feb 06, 2006 | 32.50 | 33.75 | 32.25 | 33.32 | 484,312 | +1.31(+4.09%) |
Feb 03, 2006 | 29.79 | 32.38 | 29.51 | 32.01 | 415,228 | +1.61(+5.30%) |
Feb 02, 2006 | 30.65 | 30.90 | 30.21 | 30.40 | 399,633 | +0.10(+0.33%) |
Feb 01, 2006 | 30.20 | 30.40 | 30.08 | 30.30 | 92,217 | +0.14(+0.46%) |
Jan 31, 2006 | 30.00 | 30.73 | 29.72 | 30.16 | 64,152 | +0.06(+0.20%) |
Jan 30, 2006 | 30.50 | 30.50 | 30.02 | 30.10 | 186,864 | -0.40(-1.31%) |
Jan 27, 2006 | 30.90 | 30.90 | 30.14 | 30.50 | 291,359 | +0.00(+0.00%) |
Jan 26, 2006 | 30.41 | 30.60 | 30.17 | 30.50 | 64,863 | +0.35(+1.16%) |
Jan 25, 2006 | 30.60 | 30.81 | 30.00 | 30.15 | 81,739 | -0.27(-0.89%) |
Jan 24, 2006 | 30.86 | 31.30 | 29.50 | 30.42 | 491,007 | -0.51(-1.65%) |
Jan 23, 2006 | 31.13 | 31.20 | 30.64 | 30.93 | 251,892 | +0.01(+0.03%) |
Jan 20, 2006 | 31.36 | 31.72 | 30.18 | 30.92 | 142,574 | -0.41(-1.31%) |
Jan 19, 2006 | 31.00 | 31.40 | 30.81 | 31.33 | 186,557 | +0.41(+1.33%) |
Jan 18, 2006 | 31.78 | 31.90 | 30.75 | 30.92 | 138,912 | -0.73(-2.31%) |
Jan 17, 2006 | 32.00 | 32.20 | 31.50 | 31.65 | 186,203 | -0.05(-0.16%) |
Jan 13, 2006 | 31.20 | 32.94 | 30.90 | 31.70 | 597,958 | +0.70(+2.26%) |
Jan 12, 2006 | 30.99 | 31.00 | 30.48 | 31.00 | 256,700 | +0.24(+0.78%) |
Jan 11, 2006 | 30.89 | 31.20 | 30.18 | 30.76 | 160,122 | -0.13(-0.42%) |
Jan 10, 2006 | 31.00 | 31.50 | 30.00 | 30.89 | 178,061 | +0.18(+0.59%) |
Jan 09, 2006 | 31.50 | 31.50 | 28.14 | 30.71 | 158,382 | -0.79(-2.51%) |
Jan 06, 2006 | 29.52 | 32.25 | 29.12 | 31.50 | 341,462 | +2.20(+7.51%) |
Jan 05, 2006 | 29.08 | 29.62 | 28.61 | 29.30 | 97,871 | +0.38(+1.31%) |
Jan 04, 2006 | 29.25 | 29.25 | 28.61 | 28.92 | 62,726 | -0.15(-0.52%) |