Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 28.40 | 28.51 | 27.69 | 28.20 | 390,848 | -0.19(-0.67%) |
Feb 27, 2007 | 29.16 | 29.16 | 28.27 | 28.39 | 341,377 | -0.98(-3.32%) |
Feb 26, 2007 | 29.51 | 29.51 | 29.28 | 29.36 | 234,760 | -0.02(-0.08%) |
Feb 23, 2007 | 29.51 | 30.22 | 29.06 | 29.38 | 268,016 | -0.09(-0.31%) |
Feb 22, 2007 | 29.44 | 29.49 | 29.34 | 29.48 | 174,035 | +0.02(+0.05%) |
Feb 21, 2007 | 29.13 | 29.54 | 29.07 | 29.46 | 371,067 | +0.18(+0.62%) |
Feb 20, 2007 | 29.27 | 29.38 | 29.11 | 29.28 | 320,123 | -0.05(-0.15%) |
Feb 16, 2007 | 29.25 | 29.41 | 29.10 | 29.32 | 258,996 | +0.12(+0.41%) |
Feb 15, 2007 | 29.08 | 29.27 | 29.08 | 29.20 | 273,137 | +0.07(+0.23%) |
Feb 14, 2007 | 28.85 | 29.20 | 28.78 | 29.13 | 297,839 | +0.27(+0.94%) |
Feb 13, 2007 | 28.82 | 28.95 | 28.73 | 28.86 | 300,437 | -0.02(-0.08%) |
Feb 12, 2007 | 28.82 | 28.96 | 28.69 | 28.88 | 204,452 | +0.04(+0.13%) |
Feb 09, 2007 | 28.92 | 28.98 | 28.80 | 28.85 | 263,744 | -0.02(-0.05%) |
Feb 08, 2007 | 29.03 | 29.03 | 28.75 | 28.86 | 245,004 | -0.14(-0.50%) |
Feb 07, 2007 | 29.02 | 29.06 | 28.85 | 29.01 | 282,187 | +0.08(+0.26%) |
Feb 06, 2007 | 28.79 | 29.04 | 28.72 | 28.93 | 313,528 | +0.04(+0.13%) |
Feb 05, 2007 | 28.88 | 29.02 | 28.64 | 28.89 | 610,997 | -0.08(-0.29%) |
Feb 02, 2007 | 28.98 | 29.23 | 28.78 | 28.98 | 419,045 | -0.05(-0.16%) |
Feb 01, 2007 | 29.16 | 29.16 | 28.82 | 29.02 | 613,185 | -0.03(-0.10%) |
Jan 31, 2007 | 28.90 | 29.15 | 28.77 | 29.05 | 535,231 | +0.23(+0.79%) |
Jan 30, 2007 | 28.84 | 29.09 | 28.73 | 28.82 | 585,315 | -0.11(-0.37%) |
Jan 29, 2007 | 28.65 | 28.99 | 28.46 | 28.93 | 990,716 | +0.25(+0.87%) |
Jan 26, 2007 | 28.53 | 28.95 | 28.37 | 28.68 | 984,433 | -0.27(-0.94%) |
Jan 25, 2007 | 28.20 | 29.57 | 28.20 | 28.95 | 1,888,303 | +1.22(+4.39%) |
Jan 24, 2007 | 27.60 | 27.74 | 27.52 | 27.73 | 479,412 | +0.23(+0.83%) |
Jan 23, 2007 | 27.55 | 27.60 | 27.39 | 27.51 | 1,303,206 | +0.03(+0.11%) |
Jan 22, 2007 | 27.50 | 27.61 | 27.38 | 27.48 | 632,743 | -0.02(-0.08%) |
Jan 19, 2007 | 27.44 | 27.52 | 27.36 | 27.50 | 406,977 | +0.05(+0.19%) |
Jan 18, 2007 | 27.42 | 27.46 | 27.30 | 27.45 | 751,454 | +0.02(+0.06%) |
Jan 17, 2007 | 27.41 | 27.49 | 27.31 | 27.43 | 475,455 | +0.10(+0.36%) |
Jan 16, 2007 | 27.24 | 27.49 | 27.24 | 27.33 | 470,628 | +0.25(+0.92%) |
Jan 12, 2007 | 27.01 | 27.22 | 26.98 | 27.08 | 295,093 | +0.11(+0.42%) |
Jan 11, 2007 | 26.59 | 27.11 | 26.59 | 26.97 | 488,315 | +0.30(+1.11%) |
Jan 10, 2007 | 26.64 | 26.75 | 26.52 | 26.68 | 291,008 | -0.05(-0.20%) |
Jan 09, 2007 | 26.74 | 26.93 | 26.55 | 26.73 | 371,056 | -0.04(-0.14%) |
Jan 08, 2007 | 26.76 | 26.84 | 26.58 | 26.77 | 590,950 | +0.01(+0.03%) |
Jan 05, 2007 | 27.11 | 27.11 | 26.71 | 26.76 | 622,396 | -0.35(-1.28%) |
Jan 04, 2007 | 26.97 | 27.13 | 26.86 | 27.11 | 613,712 | +0.20(+0.76%) |
Jan 03, 2007 | 26.89 | 27.05 | 26.71 | 26.90 | 756,836 | +0.11(+0.40%) |
Dec 29, 2006 | 26.90 | 26.95 | 26.75 | 26.80 | 250,767 | -0.12(-0.45%) |
Dec 28, 2006 | 26.85 | 26.99 | 26.77 | 26.92 | 291,912 | +0.11(+0.42%) |
Dec 27, 2006 | 26.49 | 26.86 | 26.49 | 26.80 | 256,628 | +0.25(+0.94%) |
Dec 26, 2006 | 26.48 | 26.60 | 26.35 | 26.55 | 275,860 | +0.05(+0.17%) |
Dec 22, 2006 | 26.55 | 26.56 | 26.40 | 26.51 | 463,530 | +0.02(+0.09%) |
Dec 21, 2006 | 26.46 | 26.62 | 26.40 | 26.49 | 443,900 | +0.01(+0.03%) |
Dec 20, 2006 | 26.27 | 26.52 | 26.26 | 26.48 | 562,581 | +0.19(+0.72%) |
Dec 19, 2006 | 26.10 | 26.32 | 26.04 | 26.29 | 625,393 | +0.17(+0.67%) |
Dec 18, 2006 | 26.18 | 26.35 | 26.03 | 26.12 | 533,709 | -0.23(-0.89%) |
Dec 15, 2006 | 26.15 | 26.41 | 25.94 | 26.35 | 1,121,884 | +0.26(+0.99%) |
Dec 14, 2006 | 26.29 | 26.36 | 26.01 | 26.09 | 1,117,886 | -0.21(-0.81%) |
Dec 13, 2006 | 26.42 | 26.45 | 26.16 | 26.31 | 941,996 | -0.14(-0.52%) |
Dec 12, 2006 | 26.39 | 26.48 | 26.27 | 26.44 | 638,430 | +0.11(+0.43%) |
Dec 11, 2006 | 26.65 | 26.65 | 26.18 | 26.33 | 872,959 | -0.30(-1.14%) |
Dec 08, 2006 | 26.88 | 26.94 | 26.58 | 26.63 | 658,768 | -0.31(-1.15%) |
Dec 07, 2006 | 27.33 | 27.35 | 26.83 | 26.94 | 421,831 | -0.26(-0.97%) |
Dec 06, 2006 | 27.24 | 27.24 | 27.13 | 27.21 | 601,767 | +0.01(+0.03%) |
Dec 05, 2006 | 27.18 | 27.29 | 27.06 | 27.20 | 427,492 | +0.06(+0.22%) |
Dec 04, 2006 | 26.77 | 27.21 | 26.76 | 27.14 | 603,638 | +0.30(+1.13%) |
Dec 01, 2006 | 26.94 | 27.05 | 26.57 | 26.83 | 364,916 | -0.11(-0.39%) |
Nov 30, 2006 | 26.86 | 26.97 | 26.79 | 26.94 | 389,004 | +0.04(+0.14%) |
Nov 29, 2006 | 26.95 | 27.06 | 26.76 | 26.90 | 706,217 | +0.02(+0.08%) |
Nov 28, 2006 | 26.97 | 27.16 | 26.84 | 26.88 | 375,341 | -0.07(-0.25%) |
Nov 27, 2006 | 27.42 | 27.42 | 26.89 | 26.95 | 659,629 | -0.39(-1.44%) |
Nov 24, 2006 | 27.45 | 27.53 | 27.27 | 27.34 | 229,052 | -0.08(-0.28%) |
Nov 22, 2006 | 27.58 | 27.64 | 27.36 | 27.42 | 195,278 | -0.17(-0.60%) |
Nov 21, 2006 | 27.77 | 27.77 | 27.49 | 27.58 | 310,010 | -0.06(-0.22%) |
Nov 20, 2006 | 27.74 | 27.81 | 27.55 | 27.64 | 467,959 | -0.05(-0.19%) |
Nov 17, 2006 | 28.17 | 28.17 | 27.57 | 27.70 | 793,972 | -0.45(-1.61%) |
Nov 16, 2006 | 28.06 | 28.19 | 27.85 | 28.15 | 335,651 | +0.05(+0.19%) |
Nov 15, 2006 | 28.01 | 28.18 | 27.94 | 28.10 | 327,568 | +0.08(+0.30%) |
Nov 14, 2006 | 28.11 | 28.12 | 27.67 | 28.01 | 254,100 | -0.03(-0.11%) |
Nov 13, 2006 | 28.03 | 28.22 | 27.89 | 28.05 | 545,374 | +0.08(+0.30%) |
Nov 10, 2006 | 27.98 | 28.07 | 27.86 | 27.96 | 137,107 | +0.07(+0.24%) |
Nov 09, 2006 | 28.11 | 28.11 | 27.86 | 27.89 | 268,606 | -0.13(-0.46%) |
Nov 08, 2006 | 27.59 | 28.18 | 27.54 | 28.02 | 448,966 | +0.31(+1.12%) |
Nov 07, 2006 | 27.66 | 27.91 | 27.60 | 27.71 | 285,234 | +0.05(+0.19%) |
Nov 06, 2006 | 27.66 | 27.79 | 27.55 | 27.66 | 412,075 | +0.05(+0.16%) |
Nov 03, 2006 | 27.64 | 27.71 | 27.42 | 27.61 | 353,046 | +0.05(+0.16%) |
Nov 02, 2006 | 27.54 | 27.63 | 27.44 | 27.57 | 408,457 | +0.03(+0.11%) |
Nov 01, 2006 | 27.60 | 27.73 | 27.46 | 27.54 | 634,385 | -0.08(-0.30%) |
Oct 31, 2006 | 27.24 | 27.64 | 27.24 | 27.62 | 580,905 | +0.40(+1.47%) |
Oct 30, 2006 | 27.24 | 27.45 | 26.98 | 27.22 | 647,484 | -0.10(-0.36%) |
Oct 27, 2006 | 27.45 | 27.81 | 27.30 | 27.32 | 696,124 | -0.12(-0.44%) |
Oct 26, 2006 | 27.52 | 27.58 | 27.19 | 27.44 | 558,473 | -0.14(-0.52%) |
Oct 25, 2006 | 27.50 | 27.72 | 27.44 | 27.58 | 489,938 | -0.01(-0.03%) |
Oct 24, 2006 | 27.64 | 27.70 | 27.46 | 27.59 | 408,793 | -0.12(-0.44%) |
Oct 23, 2006 | 27.54 | 27.78 | 27.44 | 27.71 | 471,689 | +0.17(+0.63%) |
Oct 20, 2006 | 27.61 | 27.67 | 27.26 | 27.54 | 917,191 | -0.08(-0.27%) |
Oct 19, 2006 | 27.91 | 27.92 | 27.37 | 27.61 | 1,687,914 | -0.39(-1.38%) |
Oct 18, 2006 | 27.92 | 28.29 | 27.42 | 28.00 | 1,685,188 | -0.04(-0.13%) |
Oct 17, 2006 | 28.37 | 28.37 | 27.52 | 28.04 | 1,594,409 | -0.35(-1.23%) |
Oct 16, 2006 | 28.67 | 28.73 | 28.29 | 28.39 | 525,942 | -0.18(-0.64%) |
Oct 13, 2006 | 28.48 | 28.70 | 28.33 | 28.57 | 786,964 | +0.14(+0.48%) |
Oct 12, 2006 | 29.21 | 29.31 | 28.12 | 28.43 | 2,117,778 | -0.88(-2.99%) |
Oct 11, 2006 | 29.56 | 29.66 | 29.19 | 29.31 | 292,288 | -0.32(-1.07%) |
Oct 10, 2006 | 29.87 | 29.87 | 29.48 | 29.63 | 433,239 | -0.17(-0.58%) |
Oct 09, 2006 | 29.63 | 29.81 | 29.39 | 29.80 | 158,601 | +0.22(+0.74%) |
Oct 06, 2006 | 29.89 | 29.89 | 29.35 | 29.58 | 361,948 | -0.31(-1.04%) |
Oct 05, 2006 | 29.88 | 30.07 | 29.79 | 29.89 | 297,817 | -0.10(-0.33%) |
Oct 04, 2006 | 29.03 | 30.09 | 29.02 | 29.99 | 556,320 | +0.82(+2.83%) |
Oct 03, 2006 | 29.51 | 29.51 | 28.90 | 29.16 | 1,056,679 | -0.36(-1.20%) |
Oct 02, 2006 | 30.01 | 30.01 | 29.26 | 29.52 | 693,743 | -0.45(-1.49%) |
Sep 29, 2006 | 30.33 | 30.34 | 29.82 | 29.97 | 931,618 | -0.45(-1.47%) |
Sep 28, 2006 | 30.61 | 30.61 | 30.17 | 30.41 | 214,609 | -0.13(-0.42%) |
Sep 27, 2006 | 30.33 | 30.61 | 30.10 | 30.54 | 172,772 | +0.26(+0.85%) |
Sep 26, 2006 | 30.22 | 30.38 | 30.16 | 30.28 | 272,969 | -0.02(-0.05%) |
Sep 25, 2006 | 30.07 | 30.41 | 29.77 | 30.30 | 423,432 | +0.38(+1.26%) |
Sep 22, 2006 | 30.23 | 30.49 | 29.82 | 29.92 | 350,373 | -0.41(-1.35%) |
Sep 21, 2006 | 30.30 | 30.55 | 30.22 | 30.33 | 274,255 | +0.04(+0.12%) |
Sep 20, 2006 | 29.68 | 30.38 | 29.68 | 30.29 | 275,894 | +0.62(+2.09%) |
Sep 19, 2006 | 29.66 | 29.82 | 29.28 | 29.67 | 260,727 | -0.06(-0.20%) |
Sep 18, 2006 | 30.22 | 30.27 | 29.69 | 29.73 | 287,029 | -0.44(-1.45%) |
Sep 15, 2006 | 30.24 | 30.35 | 30.11 | 30.17 | 202,069 | +0.01(+0.03%) |
Sep 14, 2006 | 30.26 | 30.41 | 29.98 | 30.16 | 252,835 | -0.16(-0.52%) |
Sep 13, 2006 | 30.28 | 30.44 | 30.08 | 30.32 | 186,753 | +0.08(+0.28%) |
Sep 12, 2006 | 30.03 | 30.45 | 30.03 | 30.24 | 259,058 | +0.28(+0.93%) |
Sep 11, 2006 | 30.15 | 30.23 | 29.82 | 29.96 | 210,806 | -0.30(-1.00%) |
Sep 08, 2006 | 30.29 | 30.32 | 29.97 | 30.26 | 139,883 | +0.11(+0.35%) |
Sep 07, 2006 | 30.41 | 30.65 | 30.10 | 30.16 | 227,877 | -0.35(-1.14%) |
Sep 06, 2006 | 30.64 | 30.64 | 30.35 | 30.50 | 183,564 | -0.19(-0.62%) |
Sep 05, 2006 | 30.59 | 30.75 | 30.38 | 30.69 | 213,734 | +0.18(+0.60%) |
Sep 01, 2006 | 30.67 | 30.69 | 30.31 | 30.51 | 109,284 | -0.13(-0.42%) |
Aug 31, 2006 | 30.56 | 30.78 | 30.13 | 30.64 | 357,963 | +0.03(+0.10%) |
Aug 30, 2006 | 30.45 | 30.68 | 30.31 | 30.61 | 225,503 | +0.18(+0.60%) |
Aug 29, 2006 | 30.23 | 30.46 | 30.23 | 30.43 | 118,049 | +0.04(+0.12%) |
Aug 28, 2006 | 30.21 | 30.40 | 30.16 | 30.39 | 176,913 | +0.08(+0.25%) |
Aug 25, 2006 | 30.09 | 30.36 | 30.00 | 30.31 | 304,245 | +0.13(+0.43%) |
Aug 24, 2006 | 29.94 | 30.26 | 29.79 | 30.19 | 195,599 | +0.25(+0.83%) |
Aug 23, 2006 | 30.47 | 30.53 | 29.72 | 29.94 | 109,672 | -0.45(-1.49%) |
Aug 22, 2006 | 30.28 | 30.48 | 30.28 | 30.39 | 84,914 | -0.02(-0.07%) |
Aug 21, 2006 | 30.45 | 30.45 | 30.27 | 30.41 | 225,871 | -0.02(-0.07%) |
Aug 18, 2006 | 30.38 | 30.44 | 30.10 | 30.44 | 178,672 | +0.17(+0.58%) |
Aug 17, 2006 | 30.42 | 30.46 | 30.17 | 30.26 | 175,987 | -0.06(-0.20%) |
Aug 16, 2006 | 30.25 | 30.40 | 30.02 | 30.32 | 228,666 | +0.14(+0.45%) |
Aug 15, 2006 | 30.12 | 30.59 | 29.84 | 30.19 | 184,903 | +0.33(+1.12%) |
Aug 14, 2006 | 29.94 | 30.22 | 29.79 | 29.85 | 162,127 | +0.02(+0.08%) |
Aug 11, 2006 | 29.95 | 29.95 | 29.67 | 29.83 | 145,650 | -0.08(-0.28%) |
Aug 10, 2006 | 29.51 | 30.03 | 29.40 | 29.91 | 182,047 | +0.20(+0.66%) |
Aug 09, 2006 | 30.22 | 30.39 | 29.66 | 29.72 | 202,101 | -0.39(-1.28%) |
Aug 08, 2006 | 30.79 | 30.90 | 30.00 | 30.10 | 280,167 | -0.53(-1.73%) |
Aug 07, 2006 | 30.74 | 30.86 | 30.31 | 30.63 | 166,054 | -0.13(-0.42%) |
Aug 04, 2006 | 31.00 | 31.15 | 30.63 | 30.76 | 205,060 | -0.17(-0.54%) |
Aug 03, 2006 | 30.64 | 30.99 | 30.41 | 30.93 | 191,086 | +0.08(+0.25%) |
Aug 02, 2006 | 30.72 | 30.85 | 30.52 | 30.85 | 168,600 | +0.30(+0.97%) |
Aug 01, 2006 | 30.26 | 30.66 | 30.13 | 30.56 | 305,188 | +0.03(+0.10%) |
Jul 31, 2006 | 30.53 | 30.72 | 30.28 | 30.53 | 278,284 | -0.20(-0.64%) |
Jul 28, 2006 | 30.13 | 30.76 | 30.13 | 30.72 | 306,714 | +0.70(+2.32%) |
Jul 27, 2006 | 30.87 | 31.00 | 29.97 | 30.03 | 253,065 | -0.76(-2.48%) |
Jul 26, 2006 | 30.40 | 30.88 | 30.26 | 30.79 | 440,599 | +0.48(+1.57%) |
Jul 25, 2006 | 29.96 | 30.57 | 29.96 | 30.31 | 236,659 | +0.14(+0.45%) |
Jul 24, 2006 | 30.03 | 30.74 | 29.85 | 30.18 | 487,872 | +0.27(+0.91%) |
Jul 21, 2006 | 30.77 | 30.41 | 29.41 | 29.91 | 623,932 | -0.86(-2.80%) |
Jul 20, 2006 | 29.79 | 31.17 | 29.79 | 30.77 | 1,564,552 | +1.90(+6.58%) |
Jul 19, 2006 | 28.32 | 29.07 | 28.32 | 28.87 | 281,532 | +0.66(+2.33%) |
Jul 18, 2006 | 28.54 | 28.57 | 27.84 | 28.21 | 368,682 | -0.23(-0.82%) |
Jul 17, 2006 | 27.77 | 28.53 | 27.77 | 28.45 | 337,105 | +0.64(+2.29%) |
Jul 14, 2006 | 27.95 | 28.14 | 27.77 | 27.81 | 220,676 | -0.11(-0.38%) |
Jul 13, 2006 | 28.28 | 28.44 | 27.88 | 27.92 | 164,238 | -0.39(-1.39%) |
Jul 12, 2006 | 28.37 | 28.58 | 28.23 | 28.31 | 195,110 | -0.18(-0.64%) |
Jul 11, 2006 | 28.77 | 28.79 | 28.20 | 28.49 | 211,476 | -0.39(-1.34%) |
Jul 10, 2006 | 28.75 | 28.95 | 28.59 | 28.88 | 114,363 | +0.26(+0.93%) |
Jul 07, 2006 | 28.77 | 29.03 | 28.57 | 28.61 | 142,855 | -0.14(-0.47%) |
Jul 06, 2006 | 28.91 | 29.01 | 28.57 | 28.75 | 123,266 | -0.07(-0.24%) |
Jul 05, 2006 | 28.86 | 28.89 | 28.69 | 28.82 | 296,407 | -0.23(-0.78%) |
Jul 03, 2006 | 28.75 | 29.04 | 28.57 | 29.04 | 139,300 | +0.36(+1.27%) |
Jun 30, 2006 | 28.76 | 28.81 | 28.57 | 28.68 | 473,655 | -0.16(-0.55%) |
Jun 29, 2006 | 28.24 | 28.87 | 28.06 | 28.84 | 277,973 | +0.74(+2.64%) |
Jun 28, 2006 | 28.07 | 28.23 | 27.93 | 28.10 | 288,117 | +0.17(+0.62%) |
Jun 27, 2006 | 28.06 | 28.31 | 27.87 | 27.92 | 652,574 | -0.07(-0.24%) |
Jun 26, 2006 | 27.68 | 27.99 | 27.68 | 27.99 | 1,055,983 | +0.18(+0.65%) |
Jun 23, 2006 | 28.24 | 28.37 | 27.66 | 27.81 | 904,720 | -0.58(-2.05%) |
Jun 22, 2006 | 28.79 | 28.79 | 28.28 | 28.39 | 505,885 | -0.29(-1.03%) |
Jun 21, 2006 | 28.54 | 29.03 | 28.41 | 28.69 | 330,737 | +0.20(+0.69%) |
Jun 20, 2006 | 28.57 | 28.71 | 28.47 | 28.49 | 251,062 | -0.20(-0.71%) |
Jun 19, 2006 | 29.13 | 29.32 | 28.58 | 28.70 | 254,756 | -0.48(-1.63%) |
Jun 16, 2006 | 29.25 | 29.37 | 29.10 | 29.17 | 348,138 | -0.05(-0.16%) |
Jun 15, 2006 | 29.23 | 29.38 | 28.94 | 29.22 | 415,660 | +0.11(+0.36%) |
Jun 14, 2006 | 29.44 | 29.58 | 28.85 | 29.11 | 302,955 | -0.33(-1.11%) |
Jun 13, 2006 | 29.92 | 30.10 | 29.38 | 29.44 | 273,388 | -0.45(-1.52%) |
Jun 12, 2006 | 30.45 | 30.64 | 29.89 | 29.89 | 318,638 | -0.53(-1.74%) |
Jun 09, 2006 | 30.22 | 30.46 | 29.89 | 30.42 | 403,459 | +0.25(+0.83%) |
Jun 08, 2006 | 30.00 | 30.21 | 29.57 | 30.17 | 215,628 | +0.11(+0.38%) |
Jun 07, 2006 | 29.83 | 30.44 | 29.67 | 30.06 | 308,903 | +0.31(+1.04%) |
Jun 06, 2006 | 29.92 | 30.28 | 29.28 | 29.75 | 533,836 | -0.22(-0.73%) |
Jun 05, 2006 | 31.02 | 31.09 | 29.91 | 29.97 | 316,820 | -0.98(-3.18%) |
Jun 02, 2006 | 30.46 | 31.02 | 30.44 | 30.95 | 363,478 | +0.46(+1.51%) |
Jun 01, 2006 | 30.22 | 30.49 | 30.04 | 30.49 | 196,930 | +0.26(+0.88%) |
May 31, 2006 | 30.00 | 30.22 | 29.79 | 30.22 | 253,250 | +0.38(+1.27%) |
May 30, 2006 | 30.19 | 30.20 | 29.78 | 29.85 | 170,431 | -0.30(-1.00%) |
May 26, 2006 | 30.12 | 30.19 | 29.81 | 30.15 | 184,726 | +0.21(+0.71%) |
May 25, 2006 | 29.84 | 29.97 | 29.40 | 29.94 | 205,791 | +0.27(+0.92%) |
May 24, 2006 | 29.74 | 29.95 | 29.23 | 29.66 | 309,763 | -0.01(-0.03%) |
May 23, 2006 | 29.93 | 30.22 | 29.67 | 29.67 | 284,791 | +0.02(+0.05%) |
May 22, 2006 | 29.35 | 29.81 | 29.13 | 29.66 | 266,544 | +0.17(+0.56%) |
May 19, 2006 | 29.30 | 29.79 | 29.27 | 29.49 | 254,663 | +0.17(+0.59%) |
May 18, 2006 | 29.77 | 29.87 | 29.24 | 29.32 | 226,269 | -0.26(-0.90%) |
May 17, 2006 | 29.94 | 29.94 | 29.32 | 29.58 | 572,448 | -0.46(-1.54%) |
May 16, 2006 | 29.98 | 30.13 | 29.78 | 30.04 | 305,570 | +0.19(+0.63%) |
May 15, 2006 | 29.64 | 30.12 | 29.64 | 29.85 | 343,265 | +0.10(+0.33%) |
May 12, 2006 | 29.55 | 29.84 | 29.41 | 29.75 | 289,238 | +0.19(+0.64%) |
May 11, 2006 | 29.86 | 29.88 | 29.32 | 29.57 | 427,696 | -0.17(-0.56%) |
May 10, 2006 | 29.85 | 29.85 | 29.66 | 29.73 | 248,518 | -0.10(-0.33%) |
May 09, 2006 | 29.82 | 29.85 | 29.62 | 29.83 | 319,948 | +0.04(+0.13%) |
May 08, 2006 | 29.90 | 29.93 | 29.71 | 29.79 | 236,318 | -0.08(-0.28%) |
May 05, 2006 | 29.88 | 29.91 | 29.60 | 29.88 | 251,449 | +0.14(+0.48%) |
May 04, 2006 | 29.77 | 29.83 | 29.66 | 29.73 | 386,284 | -0.01(-0.03%) |
May 03, 2006 | 29.72 | 29.84 | 29.61 | 29.74 | 341,983 | +0.06(+0.20%) |
May 02, 2006 | 29.54 | 29.74 | 29.31 | 29.68 | 694,761 | -0.04(-0.13%) |
May 01, 2006 | 29.99 | 30.04 | 29.67 | 29.72 | 619,749 | -0.30(-0.98%) |
Apr 28, 2006 | 30.16 | 30.28 | 29.99 | 30.01 | 569,562 | -0.26(-0.87%) |
Apr 27, 2006 | 30.30 | 30.39 | 30.14 | 30.28 | 524,944 | -0.11(-0.37%) |
Apr 26, 2006 | 30.22 | 30.82 | 30.12 | 30.39 | 312,992 | +0.27(+0.90%) |
Apr 25, 2006 | 30.22 | 30.23 | 30.05 | 30.12 | 387,796 | +0.01(+0.03%) |
Apr 24, 2006 | 30.26 | 30.26 | 29.87 | 30.11 | 391,159 | -0.15(-0.50%) |
Apr 21, 2006 | 30.26 | 30.34 | 30.08 | 30.26 | 337,894 | +0.05(+0.18%) |
Apr 20, 2006 | 30.27 | 30.59 | 29.88 | 30.21 | 1,197,731 | -0.73(-2.37%) |
Apr 19, 2006 | 30.00 | 31.59 | 29.88 | 30.94 | 1,422,101 | +0.95(+3.15%) |
Apr 18, 2006 | 28.97 | 30.40 | 28.78 | 30.00 | 2,325,878 | +2.00(+7.16%) |
Apr 17, 2006 | 28.29 | 28.49 | 27.97 | 27.99 | 313,662 | -0.24(-0.86%) |
Apr 13, 2006 | 27.95 | 28.23 | 27.80 | 28.23 | 414,083 | +0.35(+1.25%) |
Apr 12, 2006 | 28.14 | 28.20 | 27.83 | 27.89 | 255,545 | -0.25(-0.89%) |
Apr 11, 2006 | 28.13 | 28.26 | 27.98 | 28.14 | 241,958 | -0.08(-0.29%) |
Apr 10, 2006 | 28.16 | 28.29 | 28.05 | 28.22 | 176,662 | +0.06(+0.22%) |
Apr 07, 2006 | 28.30 | 28.36 | 28.04 | 28.16 | 378,912 | -0.05(-0.16%) |
Apr 06, 2006 | 28.28 | 28.28 | 28.07 | 28.20 | 137,572 | -0.05(-0.16%) |
Apr 05, 2006 | 28.26 | 28.31 | 28.13 | 28.25 | 641,199 | +0.09(+0.32%) |
Apr 04, 2006 | 28.11 | 28.28 | 27.98 | 28.16 | 451,392 | +0.09(+0.32%) |
Apr 03, 2006 | 28.84 | 29.16 | 28.03 | 28.07 | 651,623 | -1.10(-3.76%) |
Mar 31, 2006 | 29.28 | 29.66 | 29.05 | 29.16 | 380,442 | -0.19(-0.64%) |
Mar 30, 2006 | 29.57 | 29.68 | 29.28 | 29.35 | 216,684 | -0.30(-1.02%) |
Mar 29, 2006 | 29.35 | 29.66 | 29.29 | 29.66 | 179,789 | +0.23(+0.77%) |
Mar 28, 2006 | 29.25 | 29.68 | 28.94 | 29.43 | 348,404 | +0.26(+0.88%) |
Mar 27, 2006 | 29.18 | 29.21 | 28.95 | 29.17 | 121,614 | -0.08(-0.28%) |
Mar 24, 2006 | 29.09 | 29.29 | 28.97 | 29.26 | 234,012 | +0.01(+0.03%) |
Mar 23, 2006 | 29.66 | 29.66 | 29.08 | 29.25 | 277,709 | -0.41(-1.38%) |
Mar 22, 2006 | 29.69 | 29.79 | 29.34 | 29.66 | 685,351 | -0.02(-0.05%) |
Mar 21, 2006 | 29.95 | 29.95 | 29.55 | 29.67 | 1,078,519 | -0.22(-0.73%) |
Mar 20, 2006 | 28.86 | 29.95 | 28.86 | 29.89 | 992,244 | +0.96(+3.32%) |
Mar 17, 2006 | 28.66 | 28.94 | 28.45 | 28.93 | 345,636 | +0.36(+1.27%) |
Mar 16, 2006 | 28.61 | 28.70 | 28.32 | 28.57 | 243,135 | +0.08(+0.29%) |
Mar 15, 2006 | 28.54 | 28.54 | 28.19 | 28.48 | 203,193 | -0.05(-0.19%) |
Mar 14, 2006 | 28.45 | 28.64 | 28.20 | 28.54 | 293,122 | +0.19(+0.67%) |
Mar 13, 2006 | 28.14 | 28.52 | 28.13 | 28.35 | 308,184 | +0.34(+1.22%) |
Mar 10, 2006 | 27.53 | 28.07 | 27.37 | 28.01 | 183,559 | +0.67(+2.46%) |
Mar 09, 2006 | 27.73 | 27.81 | 27.31 | 27.33 | 145,850 | -0.34(-1.23%) |
Mar 08, 2006 | 27.54 | 27.81 | 27.54 | 27.67 | 134,392 | -0.06(-0.22%) |
Mar 07, 2006 | 27.62 | 27.74 | 27.50 | 27.73 | 136,804 | +0.03(+0.11%) |
Mar 06, 2006 | 27.86 | 27.89 | 27.55 | 27.70 | 105,167 | -0.19(-0.68%) |
Mar 03, 2006 | 28.53 | 28.61 | 27.81 | 27.89 | 305,892 | -0.74(-2.59%) |
Mar 02, 2006 | 28.38 | 28.64 | 28.38 | 28.64 | 174,284 | +0.18(+0.64%) |