Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 29.81 | 30.19 | 29.74 | 29.80 | 1,854,373 | +0.02(+0.06%) |
Feb 27, 2007 | 30.62 | 30.62 | 29.47 | 29.78 | 1,441,628 | -0.83(-2.72%) |
Feb 26, 2007 | 30.65 | 31.10 | 30.50 | 30.61 | 1,964,792 | +0.38(+1.27%) |
Feb 23, 2007 | 30.23 | 30.33 | 30.06 | 30.23 | 1,141,705 | +0.00(+0.00%) |
Feb 22, 2007 | 30.34 | 30.45 | 30.11 | 30.23 | 997,875 | -0.11(-0.36%) |
Feb 21, 2007 | 30.51 | 30.57 | 30.18 | 30.34 | 1,196,539 | -0.27(-0.90%) |
Feb 20, 2007 | 30.53 | 30.64 | 30.32 | 30.61 | 1,192,334 | +0.07(+0.22%) |
Feb 16, 2007 | 30.44 | 30.65 | 30.44 | 30.54 | 1,575,472 | +0.01(+0.02%) |
Feb 15, 2007 | 30.54 | 30.88 | 30.25 | 30.54 | 3,456,825 | -0.79(-2.53%) |
Feb 14, 2007 | 31.14 | 31.39 | 31.06 | 31.33 | 1,489,766 | +0.19(+0.62%) |
Feb 13, 2007 | 30.92 | 31.14 | 30.88 | 31.14 | 809,097 | +0.23(+0.74%) |
Feb 12, 2007 | 30.88 | 31.01 | 30.69 | 30.91 | 870,972 | +0.09(+0.30%) |
Feb 09, 2007 | 30.86 | 31.06 | 30.66 | 30.82 | 1,388,546 | -0.08(-0.26%) |
Feb 08, 2007 | 30.76 | 31.01 | 30.76 | 30.90 | 709,514 | +0.16(+0.52%) |
Feb 07, 2007 | 30.78 | 30.86 | 30.68 | 30.74 | 960,034 | -0.11(-0.35%) |
Feb 06, 2007 | 30.78 | 30.91 | 30.72 | 30.85 | 673,250 | +0.06(+0.20%) |
Feb 05, 2007 | 30.68 | 30.84 | 30.56 | 30.78 | 744,727 | +0.14(+0.45%) |
Feb 02, 2007 | 30.51 | 30.68 | 30.42 | 30.65 | 665,191 | +0.09(+0.28%) |
Feb 01, 2007 | 30.39 | 30.62 | 30.30 | 30.56 | 1,032,212 | +0.25(+0.81%) |
Jan 31, 2007 | 30.10 | 30.37 | 29.92 | 30.32 | 1,427,087 | +0.15(+0.49%) |
Jan 30, 2007 | 30.21 | 30.27 | 30.02 | 30.17 | 1,300,426 | +0.03(+0.09%) |
Jan 29, 2007 | 30.33 | 30.34 | 30.11 | 30.14 | 1,518,186 | -0.24(-0.79%) |
Jan 26, 2007 | 30.17 | 30.41 | 30.01 | 30.38 | 1,356,486 | +0.21(+0.68%) |
Jan 25, 2007 | 30.40 | 30.46 | 30.13 | 30.17 | 1,316,718 | -0.23(-0.75%) |
Jan 24, 2007 | 30.22 | 30.41 | 30.20 | 30.40 | 863,330 | +0.18(+0.60%) |
Jan 23, 2007 | 30.22 | 30.25 | 30.00 | 30.22 | 1,173,940 | -0.01(-0.02%) |
Jan 22, 2007 | 30.16 | 30.29 | 30.07 | 30.22 | 1,160,625 | -0.03(-0.09%) |
Jan 19, 2007 | 30.21 | 30.28 | 30.01 | 30.25 | 941,814 | +0.15(+0.51%) |
Jan 18, 2007 | 30.26 | 30.26 | 29.98 | 30.10 | 1,245,592 | -0.15(-0.51%) |
Jan 17, 2007 | 30.27 | 30.32 | 30.10 | 30.25 | 895,389 | +0.00(+0.00%) |
Jan 16, 2007 | 30.34 | 30.54 | 30.25 | 30.25 | 903,273 | -0.04(-0.13%) |
Jan 12, 2007 | 30.52 | 30.56 | 30.13 | 30.29 | 1,779,042 | -0.16(-0.53%) |
Jan 11, 2007 | 30.48 | 30.69 | 30.34 | 30.45 | 834,073 | +0.03(+0.11%) |
Jan 10, 2007 | 30.36 | 30.51 | 30.31 | 30.42 | 778,013 | -0.03(-0.09%) |
Jan 09, 2007 | 30.40 | 30.56 | 30.26 | 30.45 | 2,478,395 | +0.10(+0.34%) |
Jan 08, 2007 | 30.29 | 30.44 | 30.25 | 30.34 | 1,193,035 | +0.03(+0.09%) |
Jan 05, 2007 | 30.66 | 30.67 | 30.19 | 30.32 | 1,460,198 | -0.42(-1.36%) |
Jan 04, 2007 | 30.75 | 30.93 | 30.60 | 30.73 | 926,923 | -0.09(-0.30%) |
Jan 03, 2007 | 30.67 | 31.01 | 30.61 | 30.82 | 1,208,627 | +0.15(+0.50%) |
Dec 29, 2006 | 30.85 | 30.89 | 30.58 | 30.67 | 1,229,825 | -0.15(-0.48%) |
Dec 28, 2006 | 30.91 | 30.95 | 30.78 | 30.82 | 941,289 | -0.05(-0.17%) |
Dec 27, 2006 | 30.88 | 31.01 | 30.80 | 30.87 | 474,236 | +0.05(+0.17%) |
Dec 26, 2006 | 30.77 | 30.90 | 30.64 | 30.82 | 742,450 | +0.05(+0.15%) |
Dec 22, 2006 | 30.68 | 30.95 | 30.65 | 30.77 | 1,135,573 | +0.03(+0.11%) |
Dec 21, 2006 | 30.68 | 30.86 | 30.60 | 30.74 | 1,856,125 | +0.03(+0.09%) |
Dec 20, 2006 | 30.68 | 30.90 | 30.61 | 30.71 | 1,806,371 | -0.02(-0.07%) |
Dec 19, 2006 | 30.43 | 30.80 | 30.40 | 30.73 | 1,466,330 | +0.21(+0.67%) |
Dec 18, 2006 | 30.78 | 30.89 | 30.43 | 30.53 | 1,339,493 | -0.30(-0.98%) |
Dec 15, 2006 | 30.92 | 31.02 | 30.70 | 30.83 | 1,410,620 | -0.09(-0.28%) |
Dec 14, 2006 | 30.82 | 31.04 | 30.78 | 30.92 | 1,125,763 | +0.09(+0.30%) |
Dec 13, 2006 | 30.77 | 30.92 | 30.70 | 30.82 | 1,201,094 | +0.07(+0.22%) |
Dec 12, 2006 | 30.68 | 30.82 | 30.58 | 30.76 | 1,149,063 | +0.13(+0.43%) |
Dec 11, 2006 | 30.51 | 30.68 | 30.51 | 30.62 | 930,427 | +0.08(+0.26%) |
Dec 08, 2006 | 30.67 | 30.78 | 30.50 | 30.54 | 830,394 | -0.13(-0.41%) |
Dec 07, 2006 | 30.93 | 30.97 | 30.60 | 30.67 | 1,453,366 | -0.30(-0.96%) |
Dec 06, 2006 | 31.08 | 31.08 | 30.86 | 30.97 | 1,214,408 | -0.08(-0.26%) |
Dec 05, 2006 | 31.11 | 31.11 | 30.87 | 31.05 | 1,355,786 | +0.02(+0.06%) |
Dec 04, 2006 | 31.14 | 31.24 | 30.96 | 31.03 | 1,210,028 | -0.25(-0.78%) |
Dec 01, 2006 | 31.34 | 31.44 | 31.07 | 31.27 | 1,616,116 | +0.05(+0.15%) |
Nov 30, 2006 | 31.09 | 31.28 | 31.02 | 31.23 | 1,505,922 | +0.06(+0.20%) |
Nov 29, 2006 | 30.97 | 31.22 | 30.90 | 31.17 | 1,798,663 | +0.30(+0.96%) |
Nov 28, 2006 | 30.60 | 30.97 | 30.53 | 30.87 | 2,248,372 | +0.24(+0.78%) |
Nov 27, 2006 | 30.69 | 30.75 | 30.51 | 30.63 | 3,155,325 | -0.10(-0.32%) |
Nov 24, 2006 | 30.66 | 30.77 | 30.65 | 30.73 | 599,320 | +0.04(+0.13%) |
Nov 22, 2006 | 30.63 | 30.78 | 30.54 | 30.69 | 3,829,977 | +0.04(+0.13%) |
Nov 21, 2006 | 30.74 | 30.78 | 30.58 | 30.65 | 1,986,991 | -0.06(-0.19%) |
Nov 20, 2006 | 30.68 | 30.74 | 30.62 | 30.70 | 1,908,506 | -0.01(-0.02%) |
Nov 17, 2006 | 30.48 | 30.71 | 30.45 | 30.71 | 1,444,431 | +0.22(+0.73%) |
Nov 16, 2006 | 30.53 | 30.69 | 30.40 | 30.49 | 2,359,968 | -0.05(-0.15%) |
Nov 15, 2006 | 30.77 | 30.77 | 30.52 | 30.53 | 2,304,082 | -0.23(-0.76%) |
Nov 14, 2006 | 30.52 | 30.82 | 30.49 | 30.77 | 1,514,682 | +0.26(+0.84%) |
Nov 13, 2006 | 30.71 | 30.78 | 30.50 | 30.51 | 1,362,968 | -0.20(-0.65%) |
Nov 10, 2006 | 30.65 | 30.80 | 30.61 | 30.71 | 1,197,590 | +0.03(+0.11%) |
Nov 09, 2006 | 30.77 | 30.82 | 30.66 | 30.68 | 967,918 | -0.13(-0.41%) |
Nov 08, 2006 | 30.66 | 30.91 | 30.65 | 30.80 | 1,514,156 | +0.03(+0.09%) |
Nov 07, 2006 | 30.77 | 30.81 | 30.60 | 30.77 | 1,330,383 | +0.11(+0.37%) |
Nov 06, 2006 | 30.69 | 30.91 | 30.58 | 30.66 | 1,558,479 | -0.06(-0.19%) |
Nov 03, 2006 | 30.91 | 30.91 | 30.44 | 30.72 | 2,133,273 | -0.01(-0.02%) |
Nov 02, 2006 | 30.85 | 30.98 | 30.62 | 30.72 | 1,885,381 | -0.27(-0.87%) |
Nov 01, 2006 | 30.83 | 31.10 | 30.57 | 30.99 | 1,438,124 | +0.11(+0.35%) |
Oct 31, 2006 | 31.33 | 31.37 | 30.81 | 30.88 | 2,258,183 | -0.42(-1.33%) |
Oct 30, 2006 | 31.38 | 31.39 | 31.22 | 31.30 | 958,107 | +0.03(+0.11%) |
Oct 27, 2006 | 31.29 | 31.39 | 31.19 | 31.26 | 2,159,201 | -0.01(-0.02%) |
Oct 26, 2006 | 31.10 | 31.28 | 31.03 | 31.27 | 1,879,775 | -0.19(-0.62%) |
Oct 25, 2006 | 31.19 | 31.53 | 31.19 | 31.46 | 1,161,676 | +0.21(+0.68%) |
Oct 24, 2006 | 31.10 | 31.25 | 30.97 | 31.25 | 1,496,462 | +0.07(+0.22%) |
Oct 23, 2006 | 30.96 | 31.19 | 30.80 | 31.18 | 1,176,743 | +0.13(+0.42%) |
Oct 20, 2006 | 30.93 | 31.05 | 30.71 | 31.05 | 1,328,631 | +0.15(+0.50%) |
Oct 19, 2006 | 30.76 | 30.93 | 30.69 | 30.90 | 1,092,827 | +0.06(+0.19%) |
Oct 18, 2006 | 30.53 | 30.89 | 30.48 | 30.84 | 1,455,643 | +0.33(+1.07%) |
Oct 17, 2006 | 30.20 | 30.54 | 30.18 | 30.52 | 1,923,222 | +0.29(+0.96%) |
Oct 16, 2006 | 29.98 | 30.30 | 29.98 | 30.22 | 1,200,919 | +0.21(+0.70%) |
Oct 13, 2006 | 30.06 | 30.11 | 29.86 | 30.01 | 929,551 | -0.09(-0.28%) |
Oct 12, 2006 | 30.24 | 30.25 | 29.90 | 30.10 | 1,080,038 | -0.07(-0.23%) |
Oct 11, 2006 | 29.99 | 30.34 | 29.92 | 30.17 | 1,481,221 | +0.04(+0.13%) |
Oct 10, 2006 | 30.13 | 30.20 | 29.92 | 30.13 | 1,628,905 | +0.01(+0.02%) |
Oct 09, 2006 | 29.88 | 30.16 | 29.82 | 30.12 | 1,126,639 | +0.16(+0.53%) |
Oct 06, 2006 | 30.13 | 30.12 | 29.79 | 29.96 | 1,311,988 | -0.17(-0.55%) |
Oct 05, 2006 | 30.00 | 30.25 | 29.97 | 30.13 | 1,395,553 | +0.06(+0.19%) |
Oct 04, 2006 | 29.94 | 30.12 | 29.86 | 30.07 | 1,482,097 | +0.08(+0.27%) |
Oct 03, 2006 | 30.07 | 30.14 | 29.81 | 29.99 | 3,326,309 | -0.15(-0.51%) |
Oct 02, 2006 | 30.36 | 30.56 | 30.09 | 30.14 | 3,292,147 | +0.01(+0.04%) |
Sep 29, 2006 | 30.53 | 30.53 | 30.06 | 30.13 | 773,984 | -0.31(-1.03%) |
Sep 28, 2006 | 30.52 | 30.52 | 30.17 | 30.45 | 1,998,378 | -0.02(-0.06%) |
Sep 27, 2006 | 30.05 | 30.51 | 30.05 | 30.46 | 1,512,229 | +0.33(+1.10%) |
Sep 26, 2006 | 30.33 | 30.33 | 30.06 | 30.13 | 1,909,032 | -0.06(-0.21%) |
Sep 25, 2006 | 29.98 | 30.48 | 29.98 | 30.20 | 2,237,511 | +0.18(+0.59%) |
Sep 22, 2006 | 30.11 | 30.15 | 29.96 | 30.02 | 2,748,712 | -0.09(-0.30%) |
Sep 21, 2006 | 30.16 | 30.22 | 29.96 | 30.11 | 3,245,547 | -0.07(-0.25%) |
Sep 20, 2006 | 30.16 | 30.29 | 30.12 | 30.18 | 1,523,616 | +0.10(+0.34%) |
Sep 19, 2006 | 29.88 | 30.10 | 29.88 | 30.08 | 1,257,154 | +0.10(+0.32%) |
Sep 18, 2006 | 30.22 | 30.36 | 29.92 | 29.98 | 1,256,453 | -0.20(-0.66%) |
Sep 15, 2006 | 30.03 | 30.25 | 29.91 | 30.18 | 2,029,211 | +0.45(+1.52%) |
Sep 14, 2006 | 29.80 | 30.01 | 29.69 | 29.73 | 1,102,988 | -0.15(-0.50%) |
Sep 13, 2006 | 29.86 | 29.93 | 29.58 | 29.88 | 2,022,379 | +0.13(+0.44%) |
Sep 12, 2006 | 29.98 | 30.00 | 29.57 | 29.75 | 1,434,095 | -0.17(-0.57%) |
Sep 11, 2006 | 29.81 | 29.95 | 29.71 | 29.92 | 1,211,956 | +0.14(+0.48%) |
Sep 08, 2006 | 29.81 | 29.84 | 29.67 | 29.78 | 1,040,971 | +0.05(+0.15%) |
Sep 07, 2006 | 29.94 | 29.97 | 29.63 | 29.73 | 920,792 | -0.21(-0.71%) |
Sep 06, 2006 | 29.84 | 29.96 | 29.63 | 29.94 | 1,149,939 | +0.04(+0.13%) |
Sep 05, 2006 | 30.08 | 30.16 | 29.75 | 29.90 | 2,197,392 | -0.63(-2.06%) |
Sep 01, 2006 | 30.69 | 30.69 | 30.41 | 30.53 | 1,008,737 | -0.03(-0.11%) |
Aug 31, 2006 | 30.26 | 30.65 | 30.26 | 30.57 | 1,370,677 | +0.31(+1.02%) |
Aug 30, 2006 | 30.40 | 30.40 | 30.20 | 30.26 | 1,042,373 | -0.05(-0.15%) |
Aug 29, 2006 | 30.18 | 30.30 | 30.00 | 30.30 | 889,433 | +0.15(+0.51%) |
Aug 28, 2006 | 29.97 | 30.20 | 29.88 | 30.15 | 1,091,951 | +0.25(+0.84%) |
Aug 25, 2006 | 29.88 | 30.01 | 29.80 | 29.90 | 1,111,923 | +0.07(+0.25%) |
Aug 24, 2006 | 29.68 | 29.82 | 29.56 | 29.82 | 1,398,006 | +0.20(+0.67%) |
Aug 23, 2006 | 29.77 | 29.79 | 29.45 | 29.63 | 1,393,977 | -0.10(-0.35%) |
Aug 22, 2006 | 29.52 | 29.73 | 29.51 | 29.73 | 1,540,960 | +0.21(+0.72%) |
Aug 21, 2006 | 29.37 | 29.65 | 29.33 | 29.52 | 795,707 | +0.15(+0.52%) |
Aug 18, 2006 | 29.11 | 29.45 | 29.07 | 29.36 | 1,234,730 | +0.27(+0.94%) |
Aug 17, 2006 | 29.12 | 29.25 | 28.85 | 29.09 | 1,165,881 | -0.03(-0.10%) |
Aug 16, 2006 | 29.48 | 29.54 | 29.12 | 29.12 | 1,896,243 | -0.31(-1.05%) |
Aug 15, 2006 | 29.25 | 29.47 | 29.15 | 29.43 | 1,811,627 | +0.39(+1.36%) |
Aug 14, 2006 | 28.83 | 29.04 | 28.75 | 29.03 | 1,416,050 | +0.33(+1.15%) |
Aug 11, 2006 | 28.64 | 28.80 | 28.64 | 28.70 | 784,144 | -0.06(-0.22%) |
Aug 10, 2006 | 28.73 | 28.78 | 28.53 | 28.76 | 1,113,499 | +0.03(+0.10%) |
Aug 09, 2006 | 28.77 | 28.88 | 28.67 | 28.73 | 1,290,966 | +0.10(+0.36%) |
Aug 08, 2006 | 28.54 | 28.73 | 28.43 | 28.63 | 2,734,521 | +0.15(+0.54%) |
Aug 07, 2006 | 28.98 | 29.11 | 28.47 | 28.48 | 2,927,930 | -0.66(-2.25%) |
Aug 04, 2006 | 29.25 | 29.41 | 29.05 | 29.13 | 1,894,491 | +0.02(+0.08%) |
Aug 03, 2006 | 29.60 | 29.61 | 28.91 | 29.11 | 2,349,632 | -0.49(-1.66%) |
Aug 02, 2006 | 29.68 | 29.86 | 29.55 | 29.60 | 938,661 | -0.09(-0.31%) |
Aug 01, 2006 | 29.48 | 29.69 | 29.34 | 29.69 | 1,376,107 | +0.30(+1.01%) |
Jul 31, 2006 | 29.57 | 29.69 | 29.30 | 29.40 | 793,079 | -0.18(-0.60%) |
Jul 28, 2006 | 29.39 | 29.67 | 29.36 | 29.57 | 1,233,854 | +0.34(+1.17%) |
Jul 27, 2006 | 29.53 | 29.63 | 29.20 | 29.23 | 1,597,371 | -0.30(-1.02%) |
Jul 26, 2006 | 29.52 | 29.60 | 29.41 | 29.53 | 1,846,314 | +0.02(+0.06%) |
Jul 25, 2006 | 29.49 | 29.60 | 29.34 | 29.52 | 1,606,130 | +0.03(+0.12%) |
Jul 24, 2006 | 29.51 | 29.67 | 29.36 | 29.48 | 1,211,080 | -0.02(-0.06%) |
Jul 21, 2006 | 29.68 | 29.68 | 29.39 | 29.50 | 1,045,351 | -0.02(-0.06%) |
Jul 20, 2006 | 29.22 | 29.56 | 29.13 | 29.52 | 1,034,840 | +0.27(+0.94%) |
Jul 19, 2006 | 28.87 | 29.25 | 28.96 | 29.24 | 744,902 | +0.38(+1.33%) |
Jul 18, 2006 | 28.96 | 29.02 | 28.74 | 28.86 | 813,051 | -0.09(-0.30%) |
Jul 17, 2006 | 28.76 | 29.05 | 28.74 | 28.95 | 934,106 | +0.22(+0.77%) |
Jul 14, 2006 | 28.83 | 28.99 | 28.58 | 28.72 | 827,241 | -0.15(-0.51%) |
Jul 13, 2006 | 29.05 | 29.19 | 28.80 | 28.87 | 1,186,378 | -0.09(-0.30%) |
Jul 12, 2006 | 29.12 | 29.15 | 28.96 | 28.96 | 972,122 | -0.16(-0.55%) |
Jul 11, 2006 | 29.00 | 29.18 | 28.96 | 29.12 | 1,133,121 | +0.11(+0.39%) |
Jul 10, 2006 | 28.98 | 29.11 | 28.88 | 29.00 | 762,246 | +0.02(+0.08%) |
Jul 07, 2006 | 28.55 | 29.05 | 28.55 | 28.98 | 848,264 | +0.31(+1.10%) |
Jul 06, 2006 | 28.81 | 28.88 | 28.55 | 28.67 | 783,619 | -0.23(-0.79%) |
Jul 05, 2006 | 28.89 | 29.12 | 28.83 | 28.89 | 1,116,828 | -0.21(-0.71%) |
Jul 03, 2006 | 28.97 | 29.15 | 28.81 | 29.10 | 464,775 | +0.27(+0.95%) |
Jun 30, 2006 | 28.98 | 29.07 | 28.77 | 28.83 | 1,047,103 | -0.12(-0.41%) |
Jun 29, 2006 | 28.82 | 29.02 | 28.61 | 28.95 | 1,030,110 | +0.30(+1.06%) |
Jun 28, 2006 | 28.61 | 28.72 | 28.57 | 28.64 | 757,341 | +0.03(+0.10%) |
Jun 27, 2006 | 28.71 | 28.96 | 28.55 | 28.61 | 1,059,716 | +0.02(+0.06%) |
Jun 26, 2006 | 28.56 | 28.77 | 28.54 | 28.60 | 559,552 | +0.06(+0.22%) |
Jun 23, 2006 | 28.35 | 28.85 | 28.35 | 28.53 | 1,097,382 | +0.01(+0.04%) |
Jun 22, 2006 | 28.65 | 28.66 | 28.26 | 28.52 | 1,055,162 | -0.18(-0.64%) |
Jun 21, 2006 | 28.72 | 28.81 | 28.55 | 28.71 | 981,407 | +0.03(+0.12%) |
Jun 20, 2006 | 28.68 | 28.85 | 28.60 | 28.67 | 1,091,075 | -0.01(-0.04%) |
Jun 19, 2006 | 28.85 | 28.91 | 28.54 | 28.68 | 1,412,897 | -0.18(-0.61%) |
Jun 16, 2006 | 28.78 | 29.05 | 28.67 | 28.86 | 1,274,323 | -0.03(-0.12%) |
Jun 15, 2006 | 28.60 | 28.97 | 28.53 | 28.89 | 1,250,847 | +0.22(+0.78%) |
Jun 14, 2006 | 28.68 | 28.79 | 28.47 | 28.67 | 1,502,068 | -0.19(-0.67%) |
Jun 13, 2006 | 29.04 | 29.23 | 28.86 | 28.87 | 2,194,589 | -0.18(-0.61%) |
Jun 12, 2006 | 28.92 | 29.28 | 28.81 | 29.04 | 1,399,758 | +0.13(+0.43%) |
Jun 09, 2006 | 28.65 | 28.98 | 28.54 | 28.92 | 1,133,997 | +0.19(+0.68%) |
Jun 08, 2006 | 28.47 | 28.88 | 28.36 | 28.72 | 1,564,611 | +0.26(+0.90%) |
Jun 07, 2006 | 28.46 | 28.68 | 28.40 | 28.47 | 1,036,066 | -0.13(-0.44%) |
Jun 06, 2006 | 28.69 | 28.74 | 28.32 | 28.59 | 2,123,112 | +0.06(+0.20%) |
Jun 05, 2006 | 28.47 | 28.65 | 28.34 | 28.53 | 2,434,248 | -0.32(-1.11%) |
Jun 02, 2006 | 28.53 | 28.87 | 28.34 | 28.85 | 2,478,395 | +0.33(+1.14%) |
Jun 01, 2006 | 28.27 | 28.57 | 28.12 | 28.53 | 990,342 | +0.28(+0.99%) |
May 31, 2006 | 28.00 | 28.48 | 28.00 | 28.25 | 1,920,419 | +0.37(+1.31%) |
May 30, 2006 | 28.24 | 28.28 | 27.82 | 27.88 | 1,000,678 | -0.37(-1.29%) |
May 26, 2006 | 28.19 | 28.27 | 28.02 | 28.25 | 834,248 | +0.10(+0.34%) |
May 25, 2006 | 28.18 | 28.22 | 27.98 | 28.15 | 923,244 | +0.12(+0.43%) |
May 24, 2006 | 27.64 | 28.14 | 27.64 | 28.03 | 1,905,528 | +0.41(+1.47%) |
May 23, 2006 | 28.30 | 28.38 | 27.62 | 27.63 | 1,370,501 | -0.61(-2.14%) |
May 22, 2006 | 27.68 | 28.45 | 27.68 | 28.23 | 2,024,831 | +0.41(+1.46%) |
May 19, 2006 | 27.54 | 28.10 | 27.40 | 27.83 | 1,787,275 | +0.41(+1.48%) |
May 18, 2006 | 27.46 | 27.68 | 27.38 | 27.42 | 1,002,605 | -0.09(-0.31%) |
May 17, 2006 | 27.71 | 27.91 | 27.40 | 27.51 | 1,895,542 | -0.31(-1.11%) |
May 16, 2006 | 28.11 | 28.13 | 27.74 | 27.82 | 1,622,248 | -0.23(-0.83%) |
May 15, 2006 | 27.75 | 28.11 | 27.75 | 28.05 | 963,012 | +0.30(+1.07%) |
May 12, 2006 | 28.03 | 28.15 | 27.75 | 27.75 | 1,191,984 | -0.38(-1.34%) |
May 11, 2006 | 28.44 | 28.44 | 27.97 | 28.13 | 1,108,945 | -0.38(-1.32%) |
May 10, 2006 | 28.26 | 28.57 | 28.26 | 28.51 | 891,185 | +0.25(+0.87%) |
May 09, 2006 | 28.45 | 28.54 | 28.14 | 28.26 | 1,298,674 | -0.34(-1.18%) |
May 08, 2006 | 28.69 | 28.84 | 28.54 | 28.60 | 853,169 | -0.19(-0.65%) |
May 05, 2006 | 28.49 | 28.84 | 28.42 | 28.79 | 813,576 | +0.44(+1.55%) |
May 04, 2006 | 28.30 | 28.44 | 28.08 | 28.35 | 1,596,670 | +0.00(+0.00%) |
May 03, 2006 | 28.41 | 28.46 | 28.13 | 28.35 | 1,518,711 | -0.11(-0.40%) |
May 02, 2006 | 28.36 | 28.52 | 28.27 | 28.46 | 908,178 | +0.14(+0.50%) |
May 01, 2006 | 28.72 | 28.87 | 28.17 | 28.32 | 953,902 | -0.43(-1.51%) |
Apr 28, 2006 | 28.71 | 28.83 | 28.51 | 28.75 | 813,927 | +0.04(+0.14%) |
Apr 27, 2006 | 28.11 | 28.91 | 27.98 | 28.71 | 1,334,062 | +0.54(+1.93%) |
Apr 26, 2006 | 28.44 | 28.62 | 28.11 | 28.17 | 1,094,404 | -0.27(-0.94%) |
Apr 25, 2006 | 28.89 | 28.89 | 28.34 | 28.44 | 912,032 | -0.45(-1.54%) |
Apr 24, 2006 | 28.71 | 28.88 | 28.53 | 28.88 | 1,026,781 | +0.18(+0.64%) |
Apr 21, 2006 | 28.92 | 29.09 | 28.63 | 28.70 | 953,902 | -0.05(-0.18%) |
Apr 20, 2006 | 28.71 | 29.05 | 28.67 | 28.75 | 803,415 | +0.08(+0.28%) |
Apr 19, 2006 | 28.76 | 28.92 | 28.57 | 28.67 | 602,999 | -0.09(-0.32%) |
Apr 18, 2006 | 28.34 | 28.85 | 28.36 | 28.76 | 998,926 | +0.43(+1.51%) |
Apr 17, 2006 | 28.21 | 28.36 | 28.19 | 28.34 | 758,041 | +0.13(+0.47%) |
Apr 13, 2006 | 28.35 | 28.36 | 28.15 | 28.20 | 757,866 | -0.14(-0.50%) |
Apr 12, 2006 | 28.05 | 28.41 | 27.98 | 28.35 | 1,129,266 | +0.30(+1.08%) |
Apr 11, 2006 | 28.40 | 28.45 | 27.95 | 28.04 | 1,523,967 | -0.26(-0.93%) |
Apr 10, 2006 | 28.26 | 28.61 | 28.26 | 28.31 | 893,988 | -0.03(-0.10%) |
Apr 07, 2006 | 28.57 | 28.71 | 28.31 | 28.34 | 1,161,852 | -0.30(-1.04%) |
Apr 06, 2006 | 29.12 | 29.15 | 28.63 | 28.63 | 1,129,617 | -0.56(-1.92%) |
Apr 05, 2006 | 28.78 | 29.24 | 28.71 | 29.19 | 1,100,360 | +0.41(+1.43%) |
Apr 04, 2006 | 28.53 | 28.85 | 28.42 | 28.78 | 953,202 | +0.18(+0.62%) |
Apr 03, 2006 | 28.70 | 28.97 | 28.44 | 28.60 | 1,462,125 | +0.17(+0.58%) |
Mar 31, 2006 | 28.70 | 28.83 | 28.40 | 28.44 | 1,590,188 | -0.28(-0.97%) |
Mar 30, 2006 | 28.94 | 29.07 | 28.57 | 28.72 | 1,453,190 | -0.21(-0.73%) |
Mar 29, 2006 | 28.74 | 29.07 | 28.67 | 28.93 | 817,430 | +0.13(+0.46%) |
Mar 28, 2006 | 28.60 | 29.06 | 28.48 | 28.80 | 1,343,172 | +0.14(+0.50%) |
Mar 27, 2006 | 28.93 | 28.96 | 28.57 | 28.65 | 1,599,298 | -0.19(-0.65%) |
Mar 24, 2006 | 28.86 | 28.95 | 28.69 | 28.84 | 821,285 | +0.02(+0.06%) |
Mar 23, 2006 | 28.83 | 28.89 | 28.57 | 28.83 | 1,263,987 | +0.07(+0.26%) |
Mar 22, 2006 | 28.54 | 28.84 | 28.43 | 28.75 | 872,790 | +0.24(+0.84%) |
Mar 21, 2006 | 28.78 | 28.78 | 28.39 | 28.51 | 1,158,873 | -0.20(-0.70%) |
Mar 20, 2006 | 29.08 | 29.15 | 28.63 | 28.71 | 831,270 | -0.30(-1.04%) |
Mar 17, 2006 | 29.25 | 29.25 | 28.89 | 29.01 | 1,120,507 | -0.13(-0.45%) |
Mar 16, 2006 | 28.96 | 29.24 | 28.93 | 29.15 | 790,977 | +0.35(+1.23%) |
Mar 15, 2006 | 28.93 | 28.97 | 28.66 | 28.79 | 1,041,322 | -0.14(-0.47%) |
Mar 14, 2006 | 28.80 | 28.96 | 28.61 | 28.93 | 982,984 | +0.19(+0.66%) |
Mar 13, 2006 | 28.73 | 28.88 | 28.62 | 28.74 | 1,333,186 | -0.04(-0.14%) |
Mar 10, 2006 | 28.57 | 28.87 | 28.52 | 28.78 | 1,301,652 | +0.21(+0.74%) |
Mar 09, 2006 | 28.54 | 28.65 | 28.24 | 28.57 | 2,514,134 | +0.46(+1.65%) |
Mar 08, 2006 | 28.02 | 28.34 | 27.69 | 28.11 | 1,519,412 | +0.09(+0.31%) |
Mar 07, 2006 | 28.12 | 28.12 | 27.89 | 28.02 | 1,498,740 | -0.08(-0.28%) |
Mar 06, 2006 | 28.48 | 28.60 | 28.08 | 28.10 | 1,808,473 | -0.79(-2.73%) |
Mar 03, 2006 | 28.60 | 29.13 | 28.56 | 28.89 | 1,943,018 | +0.27(+0.94%) |
Mar 02, 2006 | 28.62 | 28.64 | 28.41 | 28.62 | 1,622,773 | -0.14(-0.48%) |