Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 28.34 | 28.61 | 27.88 | 28.38 | 655,385 | +0.03(+0.12%) |
Feb 27, 2007 | 28.77 | 29.13 | 28.28 | 28.34 | 365,366 | -0.99(-3.38%) |
Feb 26, 2007 | 29.30 | 29.39 | 29.15 | 29.34 | 654,320 | -0.02(-0.06%) |
Feb 23, 2007 | 29.35 | 29.48 | 29.27 | 29.35 | 360,649 | -0.17(-0.56%) |
Feb 22, 2007 | 29.51 | 29.77 | 29.35 | 29.52 | 384,353 | +0.00(+0.00%) |
Feb 21, 2007 | 29.53 | 29.66 | 29.25 | 29.52 | 347,829 | -0.03(-0.11%) |
Feb 20, 2007 | 29.19 | 29.61 | 28.91 | 29.55 | 544,965 | +0.12(+0.42%) |
Feb 16, 2007 | 29.10 | 29.52 | 29.10 | 29.43 | 360,528 | +0.12(+0.42%) |
Feb 15, 2007 | 29.19 | 29.45 | 28.86 | 29.30 | 393,061 | +0.08(+0.28%) |
Feb 14, 2007 | 29.05 | 29.35 | 28.89 | 29.22 | 549,026 | +0.12(+0.43%) |
Feb 13, 2007 | 28.92 | 29.18 | 28.69 | 29.10 | 758,703 | +0.24(+0.83%) |
Feb 12, 2007 | 28.93 | 28.96 | 28.73 | 28.86 | 745,062 | -0.29(-0.99%) |
Feb 09, 2007 | 29.25 | 29.49 | 28.94 | 29.15 | 891,343 | -0.17(-0.56%) |
Feb 08, 2007 | 26.46 | 29.52 | 26.13 | 29.31 | 1,723,303 | +3.32(+12.75%) |
Feb 07, 2007 | 25.97 | 26.13 | 25.71 | 26.00 | 270,063 | +0.02(+0.06%) |
Feb 06, 2007 | 26.22 | 26.23 | 25.89 | 25.98 | 274,296 | -0.24(-0.91%) |
Feb 05, 2007 | 26.01 | 26.31 | 26.01 | 26.22 | 299,936 | +0.23(+0.89%) |
Feb 02, 2007 | 25.88 | 26.04 | 25.81 | 25.99 | 178,631 | +0.11(+0.41%) |
Feb 01, 2007 | 25.27 | 25.95 | 25.25 | 25.88 | 286,269 | +0.79(+3.16%) |
Jan 31, 2007 | 24.60 | 25.13 | 24.60 | 25.09 | 326,906 | +0.40(+1.61%) |
Jan 30, 2007 | 24.35 | 24.72 | 24.35 | 24.69 | 223,138 | +0.31(+1.29%) |
Jan 29, 2007 | 24.71 | 24.73 | 24.35 | 24.38 | 369,478 | -0.33(-1.34%) |
Jan 26, 2007 | 24.64 | 24.74 | 24.03 | 24.71 | 180,929 | +0.07(+0.27%) |
Jan 25, 2007 | 25.14 | 25.20 | 24.57 | 24.64 | 227,975 | -0.45(-1.81%) |
Jan 24, 2007 | 24.87 | 25.12 | 24.82 | 25.09 | 197,982 | +0.17(+0.70%) |
Jan 23, 2007 | 24.68 | 25.01 | 24.66 | 24.92 | 250,591 | +0.24(+0.97%) |
Jan 22, 2007 | 24.79 | 24.81 | 24.62 | 24.68 | 119,974 | -0.09(-0.37%) |
Jan 19, 2007 | 24.68 | 24.82 | 24.45 | 24.77 | 260,751 | +0.22(+0.91%) |
Jan 18, 2007 | 24.47 | 24.66 | 24.41 | 24.55 | 171,616 | +0.02(+0.07%) |
Jan 17, 2007 | 24.39 | 24.72 | 24.39 | 24.53 | 175,124 | +0.07(+0.30%) |
Jan 16, 2007 | 24.71 | 24.85 | 24.40 | 24.46 | 293,768 | -0.31(-1.27%) |
Jan 12, 2007 | 24.25 | 24.80 | 24.25 | 24.77 | 194,837 | +0.41(+1.66%) |
Jan 11, 2007 | 24.56 | 24.71 | 24.33 | 24.37 | 369,719 | -0.15(-0.61%) |
Jan 10, 2007 | 24.38 | 24.59 | 24.19 | 24.52 | 416,282 | +0.15(+0.61%) |
Jan 09, 2007 | 24.52 | 24.52 | 24.16 | 24.37 | 172,826 | -0.02(-0.10%) |
Jan 08, 2007 | 24.25 | 24.46 | 24.15 | 24.39 | 160,852 | +0.07(+0.31%) |
Jan 05, 2007 | 24.47 | 24.57 | 24.26 | 24.32 | 206,569 | -0.17(-0.68%) |
Jan 04, 2007 | 24.81 | 24.85 | 24.31 | 24.48 | 445,308 | -0.41(-1.66%) |
Jan 03, 2007 | 25.39 | 25.48 | 24.73 | 24.90 | 321,222 | -0.41(-1.63%) |
Dec 29, 2006 | 25.36 | 25.55 | 25.31 | 25.31 | 137,994 | -0.07(-0.29%) |
Dec 28, 2006 | 25.34 | 25.49 | 25.34 | 25.38 | 171,495 | +0.01(+0.03%) |
Dec 27, 2006 | 25.09 | 25.43 | 25.09 | 25.38 | 145,977 | +0.29(+1.15%) |
Dec 26, 2006 | 24.85 | 25.09 | 24.80 | 25.09 | 225,436 | +0.26(+1.07%) |
Dec 22, 2006 | 25.07 | 25.07 | 24.81 | 24.82 | 129,287 | -0.40(-1.57%) |
Dec 21, 2006 | 25.34 | 25.51 | 25.01 | 25.22 | 153,838 | -0.10(-0.39%) |
Dec 20, 2006 | 25.29 | 25.48 | 25.22 | 25.32 | 241,521 | +0.01(+0.03%) |
Dec 19, 2006 | 25.20 | 25.46 | 25.07 | 25.31 | 215,155 | +0.09(+0.36%) |
Dec 18, 2006 | 25.55 | 25.66 | 25.15 | 25.22 | 440,833 | -0.33(-1.29%) |
Dec 15, 2006 | 25.56 | 25.59 | 25.43 | 25.55 | 417,733 | +0.07(+0.26%) |
Dec 14, 2006 | 25.53 | 25.55 | 25.37 | 25.48 | 730,973 | -0.08(-0.32%) |
Dec 13, 2006 | 25.83 | 25.95 | 25.57 | 25.57 | 403,946 | -0.23(-0.90%) |
Dec 12, 2006 | 25.71 | 25.92 | 25.55 | 25.80 | 789,147 | +0.04(+0.16%) |
Dec 11, 2006 | 25.62 | 25.84 | 25.48 | 25.76 | 692,514 | +0.15(+0.58%) |
Dec 08, 2006 | 25.48 | 25.67 | 25.34 | 25.61 | 611,483 | +0.14(+0.55%) |
Dec 07, 2006 | 24.35 | 25.49 | 24.31 | 25.47 | 1,788,733 | +1.06(+4.34%) |
Dec 06, 2006 | 24.31 | 24.44 | 24.19 | 24.41 | 270,063 | +0.06(+0.24%) |
Dec 05, 2006 | 24.25 | 24.36 | 24.09 | 24.35 | 394,150 | +0.07(+0.31%) |
Dec 04, 2006 | 23.81 | 24.35 | 23.81 | 24.28 | 339,484 | +0.48(+2.02%) |
Dec 01, 2006 | 23.71 | 24.18 | 23.52 | 23.80 | 309,974 | -0.38(-1.57%) |
Nov 30, 2006 | 23.90 | 24.18 | 23.65 | 24.18 | 420,273 | +0.32(+1.35%) |
Nov 29, 2006 | 23.73 | 23.90 | 23.62 | 23.85 | 491,629 | +0.26(+1.09%) |
Nov 28, 2006 | 23.51 | 23.62 | 23.16 | 23.60 | 458,128 | +0.07(+0.32%) |
Nov 27, 2006 | 23.98 | 24.02 | 23.49 | 23.52 | 346,136 | -0.50(-2.10%) |
Nov 24, 2006 | 23.98 | 24.03 | 23.76 | 24.03 | 190,846 | -0.03(-0.14%) |
Nov 22, 2006 | 24.08 | 24.23 | 23.90 | 24.06 | 218,784 | +0.09(+0.38%) |
Nov 21, 2006 | 24.15 | 24.18 | 23.92 | 23.97 | 382,902 | -0.26(-1.09%) |
Nov 20, 2006 | 24.00 | 24.31 | 24.00 | 24.23 | 260,872 | +0.26(+1.07%) |
Nov 17, 2006 | 23.92 | 24.00 | 23.83 | 23.98 | 433,577 | +0.00(+0.00%) |
Nov 16, 2006 | 23.90 | 24.06 | 23.79 | 23.98 | 523,679 | -0.01(-0.03%) |
Nov 15, 2006 | 23.46 | 24.22 | 23.46 | 23.99 | 587,899 | -0.20(-0.82%) |
Nov 14, 2006 | 23.59 | 24.21 | 23.57 | 24.19 | 502,877 | +0.58(+2.45%) |
Nov 13, 2006 | 23.61 | 23.64 | 23.39 | 23.61 | 382,660 | -0.02(-0.07%) |
Nov 10, 2006 | 23.23 | 23.63 | 23.23 | 23.62 | 276,473 | +0.27(+1.17%) |
Nov 09, 2006 | 23.37 | 23.61 | 23.21 | 23.35 | 478,930 | +0.06(+0.25%) |
Nov 08, 2006 | 23.11 | 23.33 | 22.99 | 23.29 | 468,045 | -0.02(-0.11%) |
Nov 07, 2006 | 22.94 | 23.38 | 22.91 | 23.32 | 588,262 | +0.53(+2.32%) |
Nov 06, 2006 | 22.61 | 22.88 | 22.56 | 22.79 | 536,378 | +0.21(+0.92%) |
Nov 03, 2006 | 22.32 | 22.66 | 22.28 | 22.58 | 536,861 | +0.26(+1.19%) |
Nov 02, 2006 | 22.23 | 22.42 | 22.05 | 22.32 | 561,534 | +0.05(+0.22%) |
Nov 01, 2006 | 22.34 | 22.52 | 22.17 | 22.27 | 1,004,303 | -0.02(-0.11%) |
Oct 31, 2006 | 22.20 | 22.48 | 21.91 | 22.29 | 1,266,384 | +0.18(+0.82%) |
Oct 30, 2006 | 21.80 | 22.19 | 21.74 | 22.11 | 812,972 | +0.32(+1.48%) |
Oct 27, 2006 | 21.61 | 21.94 | 21.17 | 21.79 | 940,324 | +0.01(+0.04%) |
Oct 26, 2006 | 21.14 | 21.91 | 21.14 | 21.78 | 949,274 | +1.04(+5.02%) |
Oct 25, 2006 | 20.55 | 20.92 | 20.41 | 20.74 | 456,193 | +0.10(+0.48%) |
Oct 24, 2006 | 20.51 | 20.64 | 20.44 | 20.64 | 251,196 | +0.01(+0.04%) |
Oct 23, 2006 | 20.43 | 20.66 | 20.32 | 20.63 | 286,148 | +0.23(+1.13%) |
Oct 20, 2006 | 20.91 | 20.91 | 20.36 | 20.40 | 237,046 | -0.47(-2.26%) |
Oct 19, 2006 | 20.55 | 20.93 | 20.54 | 20.87 | 620,795 | +0.36(+1.77%) |
Oct 18, 2006 | 20.46 | 20.62 | 20.34 | 20.51 | 582,457 | +0.12(+0.57%) |
Oct 17, 2006 | 20.19 | 20.46 | 20.01 | 20.39 | 910,331 | -0.04(-0.20%) |
Oct 16, 2006 | 19.97 | 20.60 | 19.97 | 20.43 | 567,339 | +0.55(+2.74%) |
Oct 13, 2006 | 19.31 | 19.95 | 19.31 | 19.89 | 654,054 | +0.40(+2.04%) |
Oct 12, 2006 | 19.22 | 19.51 | 19.14 | 19.49 | 310,942 | +0.34(+1.77%) |
Oct 11, 2006 | 19.18 | 19.26 | 18.96 | 19.15 | 148,395 | -0.05(-0.26%) |
Oct 10, 2006 | 19.04 | 19.31 | 19.02 | 19.20 | 214,188 | +0.19(+1.00%) |
Oct 09, 2006 | 18.93 | 19.17 | 18.81 | 19.01 | 236,441 | +0.01(+0.04%) |
Oct 06, 2006 | 19.11 | 19.21 | 18.86 | 19.00 | 255,913 | -0.11(-0.56%) |
Oct 05, 2006 | 19.27 | 19.34 | 18.87 | 19.11 | 379,879 | -0.20(-1.03%) |
Oct 04, 2006 | 19.09 | 19.32 | 18.93 | 19.31 | 262,444 | +0.21(+1.13%) |
Oct 03, 2006 | 18.73 | 19.12 | 18.55 | 19.09 | 436,359 | +0.36(+1.90%) |
Oct 02, 2006 | 18.89 | 19.02 | 18.72 | 18.74 | 401,648 | -0.20(-1.05%) |
Sep 29, 2006 | 19.28 | 19.28 | 18.93 | 18.93 | 313,602 | -0.35(-1.80%) |
Sep 28, 2006 | 19.32 | 19.49 | 19.12 | 19.28 | 481,833 | -0.04(-0.21%) |
Sep 27, 2006 | 19.46 | 19.59 | 19.23 | 19.32 | 325,938 | -0.15(-0.76%) |
Sep 26, 2006 | 19.36 | 19.54 | 19.16 | 19.47 | 298,243 | +0.04(+0.21%) |
Sep 25, 2006 | 19.44 | 19.51 | 19.17 | 19.43 | 400,923 | +0.12(+0.60%) |
Sep 22, 2006 | 19.41 | 19.43 | 19.09 | 19.32 | 394,150 | -0.17(-0.85%) |
Sep 21, 2006 | 19.65 | 19.79 | 19.31 | 19.48 | 481,833 | -0.15(-0.76%) |
Sep 20, 2006 | 19.51 | 19.73 | 19.39 | 19.63 | 556,333 | +0.26(+1.32%) |
Sep 19, 2006 | 19.19 | 19.50 | 19.05 | 19.37 | 803,297 | +0.16(+0.82%) |
Sep 18, 2006 | 19.23 | 19.32 | 18.89 | 19.22 | 746,575 | +0.36(+1.93%) |
Sep 15, 2006 | 18.93 | 19.10 | 18.79 | 18.85 | 593,341 | +0.18(+0.97%) |
Sep 14, 2006 | 18.93 | 18.98 | 18.59 | 18.67 | 705,697 | -0.27(-1.44%) |
Sep 13, 2006 | 18.79 | 19.20 | 18.79 | 18.94 | 387,135 | +0.16(+0.84%) |
Sep 12, 2006 | 18.41 | 18.99 | 18.41 | 18.79 | 484,010 | +0.37(+2.02%) |
Sep 11, 2006 | 18.60 | 18.74 | 18.38 | 18.41 | 394,392 | -0.27(-1.46%) |
Sep 08, 2006 | 18.03 | 18.95 | 18.03 | 18.69 | 624,544 | -0.07(-0.35%) |
Sep 07, 2006 | 18.69 | 19.02 | 18.49 | 18.75 | 543,755 | -0.10(-0.53%) |
Sep 06, 2006 | 19.18 | 19.27 | 18.85 | 18.85 | 474,939 | -0.49(-2.52%) |
Sep 05, 2006 | 19.41 | 19.60 | 19.30 | 19.34 | 721,540 | -0.06(-0.30%) |
Sep 01, 2006 | 19.60 | 19.71 | 19.40 | 19.40 | 473,125 | -0.07(-0.34%) |
Aug 31, 2006 | 19.55 | 19.78 | 19.41 | 19.46 | 485,703 | +0.02(+0.09%) |
Aug 30, 2006 | 19.62 | 19.75 | 19.45 | 19.45 | 516,301 | -0.19(-0.97%) |
Aug 29, 2006 | 19.82 | 19.94 | 19.51 | 19.64 | 987,613 | -0.12(-0.63%) |
Aug 28, 2006 | 19.17 | 19.95 | 19.17 | 19.76 | 913,717 | +0.59(+3.06%) |
Aug 25, 2006 | 18.92 | 19.24 | 18.89 | 19.17 | 644,379 | +0.24(+1.27%) |
Aug 24, 2006 | 19.27 | 19.35 | 18.90 | 18.93 | 843,450 | -0.14(-0.74%) |
Aug 23, 2006 | 19.16 | 19.38 | 18.97 | 19.08 | 1,050,502 | +0.11(+0.57%) |
Aug 22, 2006 | 18.65 | 19.09 | 18.65 | 18.97 | 646,919 | +0.31(+1.64%) |
Aug 21, 2006 | 18.98 | 19.00 | 18.57 | 18.66 | 368,147 | -0.45(-2.34%) |
Aug 18, 2006 | 19.15 | 19.26 | 18.90 | 19.11 | 580,401 | +0.02(+0.09%) |
Aug 17, 2006 | 19.05 | 19.23 | 18.89 | 19.09 | 700,133 | +0.05(+0.26%) |
Aug 16, 2006 | 18.85 | 19.13 | 18.77 | 19.04 | 503,240 | +0.42(+2.26%) |
Aug 15, 2006 | 18.60 | 18.89 | 18.55 | 18.62 | 538,555 | +0.36(+1.95%) |
Aug 14, 2006 | 18.69 | 18.77 | 18.26 | 18.26 | 509,649 | -0.31(-1.69%) |
Aug 11, 2006 | 18.56 | 18.77 | 18.42 | 18.58 | 572,177 | -0.01(-0.04%) |
Aug 10, 2006 | 18.48 | 18.74 | 18.48 | 18.59 | 669,172 | +0.01(+0.04%) |
Aug 09, 2006 | 18.62 | 18.74 | 18.45 | 18.58 | 714,283 | +0.15(+0.81%) |
Aug 08, 2006 | 18.84 | 18.94 | 18.40 | 18.43 | 868,001 | -0.41(-2.19%) |
Aug 07, 2006 | 18.79 | 19.04 | 18.66 | 18.84 | 950,604 | -0.18(-0.96%) |
Aug 04, 2006 | 19.55 | 19.89 | 18.80 | 19.03 | 914,564 | -0.33(-1.71%) |
Aug 03, 2006 | 19.27 | 19.54 | 19.02 | 19.36 | 660,464 | -0.08(-0.43%) |
Aug 02, 2006 | 19.00 | 19.55 | 18.95 | 19.44 | 917,829 | +0.65(+3.48%) |
Aug 01, 2006 | 18.83 | 18.92 | 18.73 | 18.79 | 670,140 | -0.07(-0.39%) |
Jul 31, 2006 | 18.81 | 18.91 | 18.68 | 18.86 | 690,337 | +0.02(+0.09%) |
Jul 28, 2006 | 18.69 | 19.30 | 18.57 | 18.84 | 757,823 | +0.32(+1.74%) |
Jul 27, 2006 | 19.21 | 19.21 | 18.47 | 18.52 | 871,871 | +0.36(+1.96%) |
Jul 26, 2006 | 18.49 | 18.55 | 18.12 | 18.17 | 471,795 | -0.36(-1.92%) |
Jul 25, 2006 | 18.26 | 18.91 | 18.23 | 18.52 | 667,600 | +0.20(+1.08%) |
Jul 24, 2006 | 17.74 | 18.41 | 17.72 | 18.32 | 1,008,173 | +0.60(+3.36%) |
Jul 21, 2006 | 17.83 | 17.83 | 17.49 | 17.73 | 714,042 | -0.06(-0.33%) |
Jul 20, 2006 | 19.17 | 19.22 | 17.78 | 17.79 | 892,794 | -1.44(-7.48%) |
Jul 19, 2006 | 18.60 | 19.32 | 18.60 | 19.22 | 511,947 | +0.81(+4.40%) |
Jul 18, 2006 | 18.68 | 18.92 | 18.24 | 18.41 | 438,415 | -0.31(-1.68%) |
Jul 17, 2006 | 19.13 | 19.34 | 18.69 | 18.73 | 380,120 | -0.41(-2.12%) |
Jul 14, 2006 | 19.10 | 19.22 | 18.92 | 19.13 | 600,719 | +0.11(+0.57%) |
Jul 13, 2006 | 19.96 | 19.97 | 18.96 | 19.03 | 948,548 | -1.21(-5.97%) |
Jul 12, 2006 | 21.01 | 21.12 | 20.20 | 20.23 | 440,712 | -0.88(-4.19%) |
Jul 11, 2006 | 21.24 | 21.24 | 20.72 | 21.12 | 265,588 | -0.06(-0.27%) |
Jul 10, 2006 | 21.19 | 21.45 | 21.12 | 21.18 | 256,397 | +0.04(+0.20%) |
Jul 07, 2006 | 21.72 | 21.79 | 21.13 | 21.13 | 348,313 | -0.59(-2.70%) |
Jul 06, 2006 | 21.59 | 22.06 | 21.55 | 21.72 | 741,737 | +0.21(+1.00%) |
Jul 05, 2006 | 21.75 | 21.80 | 21.25 | 21.51 | 605,436 | -0.31(-1.44%) |
Jul 03, 2006 | 21.89 | 21.99 | 21.57 | 21.82 | 655,627 | -0.07(-0.34%) |
Jun 30, 2006 | 21.13 | 21.89 | 20.69 | 21.89 | 3,844,990 | +0.86(+4.09%) |
Jun 29, 2006 | 20.39 | 21.11 | 20.36 | 21.03 | 739,560 | +0.87(+4.31%) |
Jun 28, 2006 | 20.30 | 20.33 | 19.82 | 20.17 | 642,807 | -0.07(-0.33%) |
Jun 27, 2006 | 20.82 | 21.25 | 20.09 | 20.23 | 835,709 | -0.52(-2.51%) |
Jun 26, 2006 | 20.56 | 20.80 | 20.44 | 20.75 | 988,096 | +0.33(+1.62%) |
Jun 23, 2006 | 20.23 | 20.56 | 19.96 | 20.42 | 755,041 | +0.19(+0.94%) |
Jun 22, 2006 | 20.05 | 20.37 | 19.94 | 20.23 | 738,109 | +0.07(+0.37%) |
Jun 21, 2006 | 19.87 | 20.56 | 19.87 | 20.16 | 589,471 | +0.31(+1.58%) |
Jun 20, 2006 | 19.84 | 20.15 | 19.60 | 19.84 | 1,129,720 | -0.06(-0.29%) |
Jun 19, 2006 | 20.17 | 20.56 | 19.75 | 19.90 | 921,820 | -0.20(-0.99%) |
Jun 16, 2006 | 20.53 | 20.75 | 20.01 | 20.10 | 1,344,875 | -0.39(-1.90%) |
Jun 15, 2006 | 19.48 | 20.60 | 19.48 | 20.49 | 873,927 | +1.22(+6.31%) |
Jun 14, 2006 | 19.32 | 19.71 | 18.95 | 19.27 | 751,050 | -0.16(-0.81%) |
Jun 13, 2006 | 20.02 | 20.34 | 19.43 | 19.43 | 711,986 | -0.64(-3.17%) |
Jun 12, 2006 | 20.74 | 20.82 | 20.03 | 20.07 | 817,931 | -0.69(-3.35%) |
Jun 09, 2006 | 20.66 | 21.13 | 20.46 | 20.76 | 698,682 | +0.10(+0.48%) |
Jun 08, 2006 | 21.08 | 21.08 | 20.11 | 20.66 | 1,121,254 | -0.42(-2.00%) |
Jun 07, 2006 | 21.70 | 21.75 | 21.03 | 21.08 | 420,878 | -0.66(-3.04%) |
Jun 06, 2006 | 21.79 | 22.02 | 21.44 | 21.75 | 1,151,005 | +0.12(+0.57%) |
Jun 05, 2006 | 23.33 | 23.33 | 21.61 | 21.62 | 1,564,023 | -1.79(-7.63%) |
Jun 02, 2006 | 23.99 | 24.10 | 23.19 | 23.41 | 467,078 | -0.46(-1.94%) |
Jun 01, 2006 | 23.61 | 24.04 | 23.32 | 23.87 | 563,469 | +0.34(+1.44%) |
May 31, 2006 | 23.80 | 23.85 | 23.23 | 23.53 | 1,430,502 | -0.13(-0.56%) |
May 30, 2006 | 24.74 | 24.75 | 23.59 | 23.66 | 1,311,133 | -1.27(-5.11%) |
May 26, 2006 | 25.03 | 25.09 | 24.72 | 24.94 | 934,640 | +0.02(+0.07%) |
May 25, 2006 | 25.30 | 25.42 | 24.64 | 24.92 | 997,046 | -0.26(-1.02%) |
May 24, 2006 | 25.22 | 25.29 | 24.19 | 25.18 | 1,025,346 | -0.17(-0.65%) |
May 23, 2006 | 25.22 | 25.71 | 25.20 | 25.34 | 824,583 | +0.37(+1.49%) |
May 22, 2006 | 25.17 | 25.28 | 24.57 | 24.97 | 692,030 | -0.20(-0.79%) |
May 19, 2006 | 25.18 | 25.30 | 24.68 | 25.17 | 661,069 | +0.01(+0.03%) |
May 18, 2006 | 25.71 | 25.92 | 25.13 | 25.16 | 488,485 | -0.50(-1.97%) |
May 17, 2006 | 25.80 | 26.00 | 25.47 | 25.67 | 424,385 | -0.43(-1.65%) |
May 16, 2006 | 26.46 | 26.54 | 25.96 | 26.10 | 358,956 | -0.24(-0.91%) |
May 15, 2006 | 26.58 | 26.71 | 26.06 | 26.33 | 646,556 | -0.37(-1.39%) |
May 12, 2006 | 27.37 | 27.37 | 26.49 | 26.71 | 420,999 | -0.74(-2.68%) |
May 11, 2006 | 28.07 | 28.11 | 27.43 | 27.44 | 470,585 | -0.72(-2.55%) |
May 10, 2006 | 28.44 | 28.74 | 28.13 | 28.16 | 356,658 | -0.40(-1.39%) |
May 09, 2006 | 28.36 | 28.67 | 28.26 | 28.56 | 324,487 | +0.20(+0.70%) |
May 08, 2006 | 28.10 | 28.53 | 27.97 | 28.36 | 543,634 | +0.26(+0.91%) |
May 05, 2006 | 27.52 | 28.11 | 27.52 | 28.10 | 541,941 | +0.88(+3.22%) |
May 04, 2006 | 26.87 | 27.29 | 26.74 | 27.23 | 582,819 | +0.29(+1.07%) |
May 03, 2006 | 27.24 | 27.45 | 26.81 | 26.94 | 414,226 | -0.35(-1.27%) |
May 02, 2006 | 27.38 | 27.38 | 26.71 | 27.29 | 434,665 | -0.14(-0.51%) |
May 01, 2006 | 27.16 | 27.85 | 26.95 | 27.43 | 558,631 | +0.45(+1.65%) |
Apr 28, 2006 | 26.92 | 27.28 | 26.73 | 26.98 | 394,634 | -0.01(-0.03%) |
Apr 27, 2006 | 26.48 | 27.29 | 26.22 | 26.99 | 676,066 | +0.10(+0.37%) |
Apr 26, 2006 | 27.29 | 27.78 | 26.87 | 26.89 | 716,219 | -0.27(-1.00%) |
Apr 25, 2006 | 27.03 | 27.43 | 26.61 | 27.16 | 452,807 | +0.11(+0.40%) |
Apr 24, 2006 | 27.58 | 27.58 | 26.97 | 27.05 | 364,761 | -0.60(-2.18%) |
Apr 21, 2006 | 28.53 | 28.58 | 27.47 | 27.66 | 667,237 | -0.17(-0.59%) |
Apr 20, 2006 | 27.52 | 27.93 | 26.97 | 27.82 | 638,090 | +0.17(+0.60%) |
Apr 19, 2006 | 26.10 | 27.66 | 26.10 | 27.66 | 994,748 | +1.52(+5.82%) |
Apr 18, 2006 | 25.22 | 26.14 | 25.33 | 26.14 | 402,616 | +0.93(+3.67%) |
Apr 17, 2006 | 25.31 | 25.57 | 25.02 | 25.21 | 250,350 | -0.18(-0.72%) |
Apr 13, 2006 | 25.55 | 25.71 | 25.22 | 25.39 | 278,287 | -0.16(-0.61%) |
Apr 12, 2006 | 25.14 | 25.70 | 25.03 | 25.55 | 438,173 | +0.37(+1.48%) |
Apr 11, 2006 | 25.20 | 25.30 | 24.86 | 25.18 | 451,718 | +0.08(+0.33%) |
Apr 10, 2006 | 24.89 | 25.19 | 24.76 | 25.09 | 471,432 | +0.26(+1.03%) |
Apr 07, 2006 | 25.26 | 25.34 | 24.71 | 24.84 | 362,342 | -0.38(-1.51%) |
Apr 06, 2006 | 25.62 | 25.62 | 24.95 | 25.22 | 427,772 | -0.41(-1.58%) |
Apr 05, 2006 | 25.59 | 25.88 | 25.43 | 25.62 | 450,630 | -0.02(-0.10%) |
Apr 04, 2006 | 25.29 | 25.66 | 25.03 | 25.65 | 467,441 | +0.65(+2.61%) |
Apr 03, 2006 | 24.75 | 25.28 | 24.62 | 25.00 | 556,212 | +0.31(+1.24%) |
Mar 31, 2006 | 24.72 | 25.24 | 24.36 | 24.69 | 1,120,649 | +1.15(+4.88%) |
Mar 30, 2006 | 24.03 | 24.19 | 23.52 | 23.54 | 608,943 | -0.42(-1.76%) |
Mar 29, 2006 | 23.80 | 24.14 | 23.80 | 23.96 | 713,437 | +0.24(+1.01%) |
Mar 28, 2006 | 24.96 | 24.96 | 23.60 | 23.72 | 843,571 | -1.24(-4.97%) |
Mar 27, 2006 | 25.38 | 25.38 | 24.92 | 24.96 | 267,282 | -0.55(-2.14%) |
Mar 24, 2006 | 25.55 | 25.62 | 25.34 | 25.51 | 390,159 | -0.07(-0.26%) |
Mar 23, 2006 | 25.14 | 25.60 | 25.00 | 25.57 | 282,399 | +0.20(+0.78%) |
Mar 22, 2006 | 24.39 | 25.42 | 24.38 | 25.38 | 770,884 | +0.93(+3.82%) |
Mar 21, 2006 | 25.71 | 25.73 | 24.42 | 24.44 | 1,039,980 | -1.28(-4.98%) |
Mar 20, 2006 | 26.09 | 26.18 | 25.71 | 25.72 | 342,145 | -0.30(-1.14%) |
Mar 17, 2006 | 26.32 | 26.32 | 25.79 | 26.02 | 700,254 | -0.29(-1.10%) |
Mar 16, 2006 | 26.33 | 26.62 | 26.09 | 26.31 | 304,169 | +0.02(+0.09%) |
Mar 15, 2006 | 26.24 | 26.43 | 25.92 | 26.29 | 567,339 | +0.02(+0.09%) |
Mar 14, 2006 | 25.55 | 26.30 | 25.24 | 26.26 | 294,252 | +0.64(+2.52%) |
Mar 13, 2006 | 25.36 | 25.72 | 25.36 | 25.62 | 239,102 | +0.40(+1.57%) |
Mar 10, 2006 | 24.90 | 25.30 | 24.72 | 25.22 | 260,146 | +0.33(+1.33%) |
Mar 09, 2006 | 25.37 | 25.43 | 24.85 | 24.89 | 228,701 | -0.40(-1.57%) |
Mar 08, 2006 | 25.47 | 25.47 | 25.07 | 25.28 | 169,560 | -0.26(-1.00%) |
Mar 07, 2006 | 25.88 | 25.98 | 25.48 | 25.54 | 222,775 | -0.59(-2.25%) |
Mar 06, 2006 | 25.59 | 26.53 | 25.59 | 26.13 | 175,607 | -0.25(-0.94%) |
Mar 03, 2006 | 26.62 | 26.62 | 26.12 | 26.38 | 374,678 | -0.35(-1.30%) |
Mar 02, 2006 | 26.86 | 26.98 | 26.57 | 26.72 | 296,066 | -0.14(-0.52%) |