Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 25.85 | 25.96 | 25.32 | 25.46 | 1,308,831 | -0.27(-1.05%) |
Feb 27, 2007 | 26.22 | 26.70 | 25.50 | 25.73 | 1,003,216 | -0.89(-3.34%) |
Feb 26, 2007 | 27.04 | 27.09 | 26.39 | 26.62 | 348,376 | -0.18(-0.66%) |
Feb 23, 2007 | 26.74 | 26.85 | 26.50 | 26.80 | 370,097 | +0.01(+0.02%) |
Feb 22, 2007 | 26.79 | 26.84 | 26.35 | 26.79 | 592,393 | -0.02(-0.09%) |
Feb 21, 2007 | 26.47 | 26.87 | 26.12 | 26.81 | 968,090 | +0.32(+1.22%) |
Feb 20, 2007 | 26.18 | 26.52 | 26.02 | 26.49 | 812,822 | +0.25(+0.97%) |
Feb 16, 2007 | 26.30 | 26.35 | 26.09 | 26.24 | 911,244 | -0.06(-0.25%) |
Feb 15, 2007 | 26.12 | 26.39 | 25.99 | 26.30 | 770,230 | +0.14(+0.52%) |
Feb 14, 2007 | 25.99 | 26.38 | 25.92 | 26.17 | 652,907 | +0.21(+0.79%) |
Feb 13, 2007 | 26.15 | 26.15 | 25.88 | 25.96 | 606,315 | +0.08(+0.30%) |
Feb 12, 2007 | 25.96 | 26.00 | 25.79 | 25.88 | 775,830 | -0.10(-0.39%) |
Feb 09, 2007 | 25.99 | 26.01 | 25.83 | 25.98 | 645,337 | -0.07(-0.27%) |
Feb 08, 2007 | 26.11 | 26.14 | 25.78 | 26.05 | 430,677 | -0.06(-0.23%) |
Feb 07, 2007 | 26.18 | 26.18 | 25.97 | 26.11 | 366,873 | +0.05(+0.20%) |
Feb 06, 2007 | 25.91 | 26.06 | 25.72 | 26.06 | 472,251 | +0.15(+0.57%) |
Feb 05, 2007 | 26.39 | 26.39 | 25.69 | 25.91 | 711,007 | -0.55(-2.07%) |
Feb 02, 2007 | 26.22 | 26.62 | 26.15 | 26.46 | 1,810,270 | +0.33(+1.26%) |
Feb 01, 2007 | 25.48 | 26.18 | 25.42 | 26.13 | 983,702 | +0.68(+2.66%) |
Jan 31, 2007 | 25.23 | 25.57 | 25.06 | 25.45 | 890,032 | +0.28(+1.10%) |
Jan 30, 2007 | 25.27 | 25.33 | 24.99 | 25.18 | 877,305 | -0.08(-0.33%) |
Jan 29, 2007 | 25.31 | 25.42 | 25.07 | 25.26 | 1,078,050 | -0.05(-0.21%) |
Jan 26, 2007 | 25.13 | 25.45 | 25.07 | 25.31 | 610,211 | +0.21(+0.82%) |
Jan 25, 2007 | 25.63 | 25.66 | 24.96 | 25.10 | 727,468 | -0.52(-2.05%) |
Jan 24, 2007 | 25.40 | 25.70 | 25.38 | 25.63 | 705,068 | +0.21(+0.83%) |
Jan 23, 2007 | 25.40 | 25.53 | 25.18 | 25.42 | 966,393 | +0.11(+0.44%) |
Jan 22, 2007 | 25.37 | 25.42 | 24.77 | 25.30 | 707,614 | -0.11(-0.42%) |
Jan 19, 2007 | 24.95 | 25.44 | 24.83 | 25.41 | 919,898 | +0.41(+1.65%) |
Jan 18, 2007 | 26.35 | 26.35 | 24.69 | 25.00 | 1,948,399 | -1.47(-5.54%) |
Jan 17, 2007 | 26.05 | 26.53 | 26.04 | 26.47 | 485,996 | +0.35(+1.35%) |
Jan 16, 2007 | 26.42 | 26.44 | 25.79 | 26.11 | 733,407 | -0.32(-1.23%) |
Jan 12, 2007 | 26.17 | 26.52 | 25.91 | 26.44 | 665,530 | +0.21(+0.81%) |
Jan 11, 2007 | 25.73 | 26.25 | 25.61 | 26.22 | 739,855 | +0.62(+2.44%) |
Jan 10, 2007 | 25.24 | 25.65 | 24.95 | 25.60 | 1,055,821 | +0.21(+0.84%) |
Jan 09, 2007 | 25.22 | 25.55 | 25.16 | 25.39 | 844,894 | -0.01(-0.02%) |
Jan 08, 2007 | 24.53 | 25.62 | 24.53 | 25.39 | 1,670,105 | +0.77(+3.14%) |
Jan 05, 2007 | 24.70 | 25.11 | 24.18 | 24.62 | 1,509,237 | -0.67(-2.63%) |
Jan 04, 2007 | 23.77 | 25.82 | 23.31 | 25.29 | 2,560,137 | +1.43(+6.00%) |
Jan 03, 2007 | 23.19 | 24.60 | 23.19 | 23.86 | 1,536,388 | +0.78(+3.40%) |
Dec 29, 2006 | 23.08 | 23.30 | 22.92 | 23.07 | 612,586 | -0.04(-0.15%) |
Dec 28, 2006 | 23.40 | 23.41 | 22.95 | 23.11 | 480,227 | -0.32(-1.38%) |
Dec 27, 2006 | 23.10 | 23.45 | 23.04 | 23.43 | 418,289 | +0.55(+2.42%) |
Dec 26, 2006 | 22.85 | 22.99 | 22.72 | 22.88 | 289,663 | +0.08(+0.34%) |
Dec 22, 2006 | 22.75 | 22.94 | 22.75 | 22.80 | 573,727 | +0.05(+0.23%) |
Dec 21, 2006 | 23.25 | 23.31 | 22.61 | 22.75 | 929,231 | -0.52(-2.25%) |
Dec 20, 2006 | 23.17 | 23.60 | 23.11 | 23.27 | 611,568 | +0.25(+1.07%) |
Dec 19, 2006 | 23.13 | 23.18 | 22.77 | 23.02 | 729,843 | -0.13(-0.56%) |
Dec 18, 2006 | 22.86 | 23.25 | 22.83 | 23.15 | 1,165,102 | +0.43(+1.89%) |
Dec 15, 2006 | 22.79 | 22.91 | 22.60 | 22.72 | 1,498,037 | -0.28(-1.23%) |
Dec 14, 2006 | 22.94 | 23.47 | 22.94 | 23.01 | 837,428 | +0.02(+0.10%) |
Dec 13, 2006 | 23.40 | 23.41 | 22.98 | 22.98 | 838,955 | -0.36(-1.54%) |
Dec 12, 2006 | 23.58 | 23.60 | 23.08 | 23.34 | 684,875 | -0.30(-1.27%) |
Dec 11, 2006 | 23.83 | 23.83 | 23.45 | 23.64 | 761,915 | -0.23(-0.96%) |
Dec 08, 2006 | 23.80 | 23.94 | 23.65 | 23.87 | 1,193,101 | +0.14(+0.57%) |
Dec 07, 2006 | 23.63 | 24.10 | 23.63 | 23.74 | 1,638,372 | +0.14(+0.57%) |
Dec 06, 2006 | 23.19 | 23.61 | 23.11 | 23.60 | 881,887 | +0.38(+1.65%) |
Dec 05, 2006 | 23.04 | 23.39 | 22.85 | 23.22 | 1,365,847 | +0.18(+0.77%) |
Dec 04, 2006 | 22.78 | 23.13 | 22.73 | 23.04 | 394,533 | +0.33(+1.45%) |
Dec 01, 2006 | 22.76 | 23.21 | 22.38 | 22.71 | 820,798 | -0.22(-0.95%) |
Nov 30, 2006 | 23.01 | 23.07 | 22.56 | 22.93 | 912,771 | -0.07(-0.31%) |
Nov 29, 2006 | 22.98 | 23.30 | 22.80 | 23.00 | 565,921 | +0.12(+0.54%) |
Nov 28, 2006 | 22.98 | 23.12 | 22.74 | 22.88 | 768,024 | -0.20(-0.87%) |
Nov 27, 2006 | 23.44 | 23.45 | 23.08 | 23.08 | 966,563 | -0.45(-1.93%) |
Nov 24, 2006 | 23.54 | 23.61 | 23.48 | 23.53 | 380,109 | -0.16(-0.67%) |
Nov 22, 2006 | 23.75 | 23.75 | 23.45 | 23.69 | 441,367 | +0.00(+0.00%) |
Nov 21, 2006 | 23.57 | 23.74 | 23.38 | 23.69 | 1,357,533 | +0.14(+0.58%) |
Nov 20, 2006 | 23.17 | 23.63 | 23.16 | 23.55 | 1,785,155 | +0.33(+1.42%) |
Nov 17, 2006 | 23.05 | 23.39 | 22.90 | 23.22 | 1,358,381 | +0.16(+0.69%) |
Nov 16, 2006 | 22.41 | 23.23 | 22.33 | 23.07 | 2,081,267 | +0.58(+2.59%) |
Nov 15, 2006 | 22.41 | 22.62 | 22.28 | 22.48 | 2,032,905 | +0.07(+0.32%) |
Nov 14, 2006 | 22.41 | 22.52 | 22.32 | 22.41 | 2,005,246 | +0.00(+0.00%) |
Nov 13, 2006 | 22.04 | 22.73 | 22.04 | 22.41 | 1,648,554 | +0.33(+1.49%) |
Nov 10, 2006 | 22.15 | 22.35 | 21.94 | 22.08 | 1,093,832 | +0.02(+0.08%) |
Nov 09, 2006 | 22.55 | 22.58 | 22.01 | 22.06 | 1,382,986 | -0.89(-3.88%) |
Nov 08, 2006 | 22.56 | 22.98 | 22.47 | 22.95 | 906,153 | +0.21(+0.93%) |
Nov 07, 2006 | 22.91 | 23.15 | 22.74 | 22.74 | 724,922 | -0.15(-0.67%) |
Nov 06, 2006 | 22.63 | 23.07 | 22.56 | 22.89 | 694,208 | +0.36(+1.60%) |
Nov 03, 2006 | 22.85 | 22.92 | 22.48 | 22.54 | 1,054,124 | -0.31(-1.37%) |
Nov 02, 2006 | 23.17 | 23.17 | 22.76 | 22.85 | 1,140,836 | -0.50(-2.15%) |
Nov 01, 2006 | 24.23 | 24.23 | 23.30 | 23.35 | 1,008,647 | -0.77(-3.18%) |
Oct 31, 2006 | 24.52 | 24.66 | 23.92 | 24.11 | 652,464 | -0.47(-1.89%) |
Oct 30, 2006 | 24.47 | 24.68 | 24.31 | 24.58 | 740,025 | +0.02(+0.10%) |
Oct 27, 2006 | 25.36 | 25.36 | 24.43 | 24.56 | 848,967 | -0.97(-3.81%) |
Oct 26, 2006 | 25.58 | 25.64 | 24.93 | 25.53 | 454,434 | +0.07(+0.28%) |
Oct 25, 2006 | 25.64 | 25.73 | 25.25 | 25.46 | 985,568 | -0.15(-0.60%) |
Oct 24, 2006 | 25.28 | 25.65 | 25.27 | 25.61 | 583,739 | +0.28(+1.09%) |
Oct 23, 2006 | 24.84 | 25.48 | 24.84 | 25.33 | 613,944 | +0.41(+1.63%) |
Oct 20, 2006 | 25.39 | 25.39 | 24.67 | 24.93 | 670,960 | -0.46(-1.81%) |
Oct 19, 2006 | 26.22 | 26.22 | 24.80 | 25.39 | 1,083,141 | -0.61(-2.34%) |
Oct 18, 2006 | 25.61 | 25.99 | 25.55 | 25.99 | 971,654 | +0.57(+2.22%) |
Oct 17, 2006 | 25.34 | 25.62 | 25.13 | 25.43 | 739,176 | +0.03(+0.12%) |
Oct 16, 2006 | 24.92 | 25.46 | 24.89 | 25.40 | 622,768 | +0.19(+0.75%) |
Oct 13, 2006 | 24.81 | 25.34 | 24.73 | 25.21 | 576,272 | +0.37(+1.49%) |
Oct 12, 2006 | 24.69 | 24.97 | 24.64 | 24.84 | 543,522 | +0.15(+0.62%) |
Oct 11, 2006 | 25.33 | 25.33 | 24.39 | 24.69 | 505,681 | -0.33(-1.32%) |
Oct 10, 2006 | 24.33 | 25.09 | 24.31 | 25.02 | 728,316 | +0.78(+3.21%) |
Oct 09, 2006 | 24.26 | 24.45 | 23.99 | 24.24 | 373,491 | -0.04(-0.17%) |
Oct 06, 2006 | 24.50 | 24.40 | 23.86 | 24.28 | 420,835 | -0.22(-0.91%) |
Oct 05, 2006 | 24.21 | 24.54 | 23.80 | 24.50 | 582,551 | +0.24(+1.00%) |
Oct 04, 2006 | 23.40 | 24.26 | 23.40 | 24.26 | 566,600 | +0.83(+3.55%) |
Oct 03, 2006 | 23.34 | 23.73 | 23.21 | 23.43 | 734,255 | +0.04(+0.18%) |
Oct 02, 2006 | 23.63 | 23.97 | 23.11 | 23.39 | 973,011 | -0.62(-2.58%) |
Sep 29, 2006 | 24.16 | 24.40 | 23.94 | 24.01 | 447,816 | -0.23(-0.95%) |
Sep 28, 2006 | 24.40 | 24.66 | 24.10 | 24.24 | 663,324 | -0.06(-0.27%) |
Sep 27, 2006 | 23.81 | 24.53 | 23.80 | 24.30 | 1,241,973 | +0.50(+2.10%) |
Sep 26, 2006 | 23.75 | 24.16 | 23.67 | 23.80 | 1,247,742 | +0.09(+0.37%) |
Sep 25, 2006 | 23.13 | 24.14 | 23.13 | 23.71 | 2,474,613 | -0.94(-3.80%) |
Sep 22, 2006 | 24.86 | 24.95 | 24.39 | 24.65 | 700,996 | -0.16(-0.66%) |
Sep 21, 2006 | 25.58 | 25.61 | 24.73 | 24.82 | 703,032 | -0.50(-1.96%) |
Sep 20, 2006 | 25.63 | 25.86 | 25.30 | 25.31 | 707,614 | -0.02(-0.07%) |
Sep 19, 2006 | 25.30 | 25.56 | 25.05 | 25.33 | 679,275 | +0.02(+0.07%) |
Sep 18, 2006 | 25.20 | 25.35 | 24.97 | 25.31 | 892,747 | +0.04(+0.14%) |
Sep 15, 2006 | 24.98 | 25.40 | 24.96 | 25.28 | 942,637 | +0.40(+1.61%) |
Sep 14, 2006 | 24.18 | 25.10 | 24.16 | 24.87 | 1,034,779 | +0.67(+2.78%) |
Sep 13, 2006 | 23.04 | 24.27 | 23.00 | 24.20 | 778,036 | +1.08(+4.66%) |
Sep 12, 2006 | 22.66 | 23.27 | 22.60 | 23.12 | 378,242 | +0.52(+2.32%) |
Sep 11, 2006 | 22.25 | 23.00 | 22.22 | 22.60 | 631,761 | +0.18(+0.82%) |
Sep 08, 2006 | 22.43 | 22.76 | 22.35 | 22.42 | 579,836 | +0.05(+0.21%) |
Sep 07, 2006 | 22.69 | 22.90 | 22.35 | 22.37 | 674,863 | -0.50(-2.19%) |
Sep 06, 2006 | 23.22 | 23.32 | 22.69 | 22.87 | 536,395 | -0.56(-2.39%) |
Sep 05, 2006 | 23.07 | 23.68 | 22.90 | 23.43 | 583,569 | +0.40(+1.74%) |
Sep 01, 2006 | 23.28 | 23.54 | 22.97 | 23.03 | 404,884 | -0.16(-0.71%) |
Aug 31, 2006 | 22.80 | 23.36 | 22.80 | 23.20 | 337,686 | +0.35(+1.55%) |
Aug 30, 2006 | 22.75 | 22.90 | 22.66 | 22.84 | 400,811 | +0.06(+0.28%) |
Aug 29, 2006 | 22.87 | 23.24 | 22.70 | 22.78 | 601,896 | -0.06(-0.26%) |
Aug 28, 2006 | 22.56 | 22.91 | 22.56 | 22.84 | 443,064 | +0.15(+0.68%) |
Aug 25, 2006 | 22.47 | 22.89 | 22.47 | 22.68 | 309,856 | +0.06(+0.29%) |
Aug 24, 2006 | 22.84 | 22.89 | 22.32 | 22.62 | 489,390 | -0.16(-0.70%) |
Aug 23, 2006 | 22.78 | 22.97 | 22.31 | 22.78 | 1,142,024 | +0.38(+1.68%) |
Aug 22, 2006 | 22.16 | 22.81 | 22.16 | 22.40 | 626,501 | -0.27(-1.20%) |
Aug 21, 2006 | 23.24 | 23.30 | 22.54 | 22.67 | 437,295 | -0.68(-2.93%) |
Aug 18, 2006 | 23.64 | 23.67 | 23.02 | 23.35 | 368,230 | -0.35(-1.47%) |
Aug 17, 2006 | 23.48 | 24.07 | 23.45 | 23.70 | 339,552 | +0.16(+0.68%) |
Aug 16, 2006 | 23.64 | 23.68 | 23.36 | 23.54 | 518,747 | +0.01(+0.03%) |
Aug 15, 2006 | 23.31 | 23.60 | 23.21 | 23.54 | 348,886 | +0.55(+2.38%) |
Aug 14, 2006 | 23.08 | 23.27 | 22.98 | 22.99 | 302,220 | +0.02(+0.10%) |
Aug 11, 2006 | 22.90 | 23.07 | 22.75 | 22.97 | 499,911 | +0.09(+0.41%) |
Aug 10, 2006 | 22.72 | 22.97 | 22.65 | 22.87 | 685,384 | -0.06(-0.26%) |
Aug 09, 2006 | 23.41 | 23.63 | 22.92 | 22.93 | 270,997 | -0.42(-1.82%) |
Aug 08, 2006 | 24.01 | 24.01 | 23.26 | 23.35 | 538,601 | -0.78(-3.22%) |
Aug 07, 2006 | 24.34 | 24.39 | 23.88 | 24.13 | 382,824 | -0.25(-1.02%) |
Aug 04, 2006 | 24.76 | 24.79 | 24.11 | 24.38 | 599,690 | -0.15(-0.60%) |
Aug 03, 2006 | 23.98 | 24.70 | 23.98 | 24.53 | 412,011 | +0.37(+1.54%) |
Aug 02, 2006 | 23.97 | 24.39 | 23.94 | 24.16 | 506,699 | +0.33(+1.39%) |
Aug 01, 2006 | 24.01 | 24.16 | 23.68 | 23.83 | 497,535 | -0.47(-1.94%) |
Jul 31, 2006 | 23.91 | 24.41 | 23.91 | 24.30 | 451,210 | +0.21(+0.88%) |
Jul 28, 2006 | 24.00 | 24.36 | 23.98 | 24.08 | 690,475 | +0.21(+0.86%) |
Jul 27, 2006 | 24.01 | 24.39 | 23.80 | 23.88 | 1,590,010 | -0.13(-0.54%) |
Jul 26, 2006 | 23.91 | 24.24 | 23.74 | 24.01 | 1,300,516 | -0.02(-0.07%) |
Jul 25, 2006 | 23.53 | 24.52 | 23.51 | 24.03 | 1,190,217 | +0.55(+2.36%) |
Jul 24, 2006 | 22.58 | 23.51 | 22.26 | 23.47 | 2,209,894 | +0.90(+3.97%) |
Jul 21, 2006 | 23.15 | 23.15 | 22.20 | 22.58 | 2,078,213 | -0.63(-2.72%) |
Jul 20, 2006 | 24.49 | 24.63 | 23.21 | 23.21 | 1,493,116 | -1.27(-5.20%) |
Jul 19, 2006 | 24.41 | 24.81 | 24.20 | 24.48 | 2,984,875 | +0.06(+0.27%) |
Jul 18, 2006 | 24.66 | 24.98 | 24.10 | 24.41 | 1,787,192 | -0.34(-1.36%) |
Jul 17, 2006 | 25.88 | 26.38 | 24.67 | 24.75 | 1,122,510 | -1.24(-4.78%) |
Jul 14, 2006 | 26.11 | 26.14 | 25.66 | 25.99 | 1,080,426 | -0.17(-0.65%) |
Jul 13, 2006 | 26.66 | 26.70 | 26.07 | 26.17 | 653,652 | -0.61(-2.29%) |
Jul 12, 2006 | 27.20 | 27.28 | 26.47 | 26.78 | 935,170 | -0.48(-1.75%) |
Jul 11, 2006 | 27.03 | 27.31 | 26.86 | 27.26 | 635,155 | +0.30(+1.11%) |
Jul 10, 2006 | 27.25 | 27.50 | 26.79 | 26.95 | 423,380 | -0.18(-0.65%) |
Jul 07, 2006 | 27.69 | 27.69 | 26.92 | 27.13 | 592,054 | -0.59(-2.13%) |
Jul 06, 2006 | 27.70 | 28.44 | 27.68 | 27.72 | 798,229 | -0.22(-0.80%) |
Jul 05, 2006 | 28.59 | 28.59 | 27.55 | 27.94 | 655,688 | -1.17(-4.03%) |
Jul 03, 2006 | 27.97 | 29.12 | 27.94 | 29.12 | 506,359 | +1.08(+3.87%) |
Jun 30, 2006 | 27.57 | 28.19 | 27.07 | 28.03 | 1,088,571 | +0.48(+1.75%) |
Jun 29, 2006 | 27.43 | 27.72 | 26.97 | 27.55 | 1,392,489 | +1.77(+6.86%) |
Jun 28, 2006 | 25.96 | 26.04 | 25.40 | 25.78 | 908,868 | -0.18(-0.68%) |
Jun 27, 2006 | 25.66 | 25.97 | 25.43 | 25.96 | 1,263,014 | +0.27(+1.03%) |
Jun 26, 2006 | 24.86 | 25.72 | 24.86 | 25.69 | 929,231 | +0.98(+3.98%) |
Jun 23, 2006 | 24.78 | 24.93 | 24.51 | 24.71 | 707,953 | -0.01(-0.02%) |
Jun 22, 2006 | 24.90 | 24.94 | 24.57 | 24.72 | 1,147,624 | -0.27(-1.08%) |
Jun 21, 2006 | 24.93 | 25.61 | 24.91 | 24.99 | 1,318,334 | +0.06(+0.24%) |
Jun 20, 2006 | 24.93 | 25.20 | 24.85 | 24.93 | 583,060 | -0.29(-1.17%) |
Jun 19, 2006 | 26.09 | 26.11 | 25.12 | 25.22 | 435,089 | -0.81(-3.12%) |
Jun 16, 2006 | 26.09 | 26.11 | 25.78 | 26.04 | 469,876 | +0.09(+0.36%) |
Jun 15, 2006 | 24.64 | 26.12 | 24.61 | 25.94 | 802,471 | +1.38(+5.61%) |
Jun 14, 2006 | 24.79 | 24.98 | 24.34 | 24.56 | 1,077,541 | -0.31(-1.23%) |
Jun 13, 2006 | 25.72 | 25.92 | 24.82 | 24.87 | 935,679 | -0.94(-3.65%) |
Jun 12, 2006 | 26.67 | 26.87 | 25.81 | 25.81 | 998,635 | -0.83(-3.10%) |
Jun 09, 2006 | 26.25 | 27.21 | 26.25 | 26.64 | 621,750 | +0.47(+1.80%) |
Jun 08, 2006 | 25.63 | 26.22 | 24.80 | 26.17 | 1,710,491 | -0.78(-2.91%) |
Jun 07, 2006 | 27.41 | 27.77 | 26.93 | 26.95 | 403,357 | -0.46(-1.68%) |
Jun 06, 2006 | 27.83 | 27.87 | 26.98 | 27.41 | 366,024 | -0.34(-1.21%) |
Jun 05, 2006 | 28.02 | 28.30 | 27.69 | 27.74 | 1,077,372 | -0.22(-0.78%) |
Jun 02, 2006 | 28.39 | 28.39 | 27.37 | 27.96 | 593,581 | +0.38(+1.39%) |
Jun 01, 2006 | 27.36 | 27.64 | 27.26 | 27.58 | 836,579 | +0.34(+1.23%) |
May 31, 2006 | 26.98 | 27.58 | 26.96 | 27.24 | 528,419 | +0.41(+1.54%) |
May 30, 2006 | 27.70 | 27.79 | 26.83 | 26.83 | 521,292 | -1.08(-3.86%) |
May 26, 2006 | 28.12 | 28.18 | 27.74 | 27.91 | 489,051 | -0.21(-0.73%) |
May 25, 2006 | 27.47 | 28.13 | 27.38 | 28.12 | 1,021,543 | +0.88(+3.25%) |
May 24, 2006 | 27.09 | 27.47 | 26.71 | 27.23 | 1,138,630 | +0.14(+0.52%) |
May 23, 2006 | 27.11 | 27.43 | 26.93 | 27.09 | 650,767 | +0.19(+0.72%) |
May 22, 2006 | 27.26 | 27.26 | 26.38 | 26.90 | 675,203 | -0.57(-2.06%) |
May 19, 2006 | 27.16 | 27.76 | 26.81 | 27.46 | 609,192 | +0.37(+1.35%) |
May 18, 2006 | 27.84 | 28.11 | 27.03 | 27.10 | 772,775 | -0.45(-1.63%) |
May 17, 2006 | 28.68 | 28.69 | 27.28 | 27.54 | 2,131,157 | -1.48(-5.12%) |
May 16, 2006 | 29.72 | 29.87 | 29.01 | 29.03 | 850,494 | -0.71(-2.38%) |
May 15, 2006 | 29.88 | 30.05 | 29.64 | 29.74 | 564,564 | -0.19(-0.65%) |
May 12, 2006 | 31.16 | 31.16 | 29.61 | 29.93 | 1,129,637 | -1.37(-4.39%) |
May 11, 2006 | 32.23 | 32.23 | 31.14 | 31.30 | 515,523 | -0.93(-2.87%) |
May 10, 2006 | 32.23 | 32.25 | 31.75 | 32.23 | 442,725 | -0.02(-0.05%) |
May 09, 2006 | 31.65 | 32.31 | 31.62 | 32.25 | 590,187 | +0.54(+1.71%) |
May 08, 2006 | 31.41 | 31.79 | 31.39 | 31.70 | 464,445 | +0.18(+0.56%) |
May 05, 2006 | 30.85 | 31.53 | 30.77 | 31.53 | 557,267 | +0.80(+2.59%) |
May 04, 2006 | 30.54 | 30.85 | 30.42 | 30.73 | 451,719 | +0.19(+0.62%) |
May 03, 2006 | 30.75 | 30.75 | 30.43 | 30.54 | 373,660 | -0.15(-0.48%) |
May 02, 2006 | 30.64 | 30.80 | 30.31 | 30.69 | 600,029 | +0.05(+0.15%) |
May 01, 2006 | 31.09 | 31.09 | 30.30 | 30.64 | 886,469 | +0.08(+0.27%) |
Apr 28, 2006 | 30.29 | 30.76 | 30.29 | 30.56 | 395,720 | -0.26(-0.84%) |
Apr 27, 2006 | 30.78 | 30.90 | 30.51 | 30.82 | 551,328 | +0.09(+0.29%) |
Apr 26, 2006 | 30.48 | 30.84 | 30.42 | 30.73 | 494,820 | +0.39(+1.30%) |
Apr 25, 2006 | 31.72 | 31.72 | 30.24 | 30.34 | 950,103 | -0.86(-2.76%) |
Apr 24, 2006 | 31.23 | 31.24 | 30.83 | 31.20 | 891,220 | -0.06(-0.19%) |
Apr 21, 2006 | 31.29 | 31.32 | 30.99 | 31.26 | 758,182 | +0.22(+0.70%) |
Apr 20, 2006 | 31.04 | 31.36 | 30.64 | 31.04 | 910,734 | -0.06(-0.21%) |
Apr 19, 2006 | 30.85 | 31.12 | 30.67 | 31.10 | 971,654 | +0.31(+1.00%) |
Apr 18, 2006 | 29.73 | 30.89 | 30.29 | 30.80 | 1,008,647 | +1.07(+3.59%) |
Apr 17, 2006 | 30.24 | 30.30 | 29.39 | 29.73 | 1,421,506 | -0.50(-1.66%) |
Apr 13, 2006 | 30.03 | 30.54 | 29.97 | 30.23 | 1,391,471 | +0.21(+0.69%) |
Apr 12, 2006 | 30.00 | 30.23 | 29.82 | 30.03 | 831,828 | -0.01(-0.04%) |
Apr 11, 2006 | 30.55 | 30.55 | 29.78 | 30.04 | 1,647,026 | -0.52(-1.70%) |
Apr 10, 2006 | 30.76 | 30.85 | 30.33 | 30.56 | 1,555,393 | -0.10(-0.33%) |
Apr 07, 2006 | 31.09 | 31.12 | 30.36 | 30.66 | 1,146,945 | -0.40(-1.29%) |
Apr 06, 2006 | 31.23 | 31.23 | 30.73 | 31.06 | 995,241 | -0.17(-0.55%) |
Apr 05, 2006 | 31.23 | 31.23 | 30.73 | 31.23 | 555,740 | +0.29(+0.93%) |
Apr 04, 2006 | 30.95 | 31.29 | 30.59 | 30.94 | 763,272 | +0.55(+1.80%) |
Apr 03, 2006 | 31.83 | 31.87 | 30.22 | 30.39 | 1,067,360 | -1.44(-4.54%) |
Mar 31, 2006 | 31.60 | 32.00 | 31.43 | 31.83 | 639,058 | +0.51(+1.62%) |
Mar 30, 2006 | 32.59 | 32.88 | 31.30 | 31.33 | 1,076,184 | +0.03(+0.09%) |
Mar 29, 2006 | 30.91 | 31.70 | 30.69 | 31.30 | 869,499 | +0.28(+0.91%) |
Mar 28, 2006 | 30.43 | 31.02 | 29.60 | 31.02 | 1,056,330 | +0.36(+1.17%) |
Mar 27, 2006 | 30.85 | 31.05 | 30.46 | 30.66 | 1,099,092 | -0.11(-0.34%) |
Mar 24, 2006 | 30.65 | 31.09 | 30.60 | 30.76 | 507,377 | +0.11(+0.37%) |
Mar 23, 2006 | 30.68 | 31.11 | 30.30 | 30.65 | 751,903 | -0.05(-0.17%) |
Mar 22, 2006 | 30.30 | 30.83 | 30.18 | 30.70 | 435,937 | +0.28(+0.91%) |
Mar 21, 2006 | 30.14 | 30.64 | 30.13 | 30.43 | 805,186 | +0.28(+0.94%) |
Mar 20, 2006 | 30.64 | 31.21 | 30.10 | 30.14 | 1,334,115 | +0.32(+1.09%) |
Mar 17, 2006 | 29.24 | 29.93 | 28.76 | 29.82 | 827,925 | +0.72(+2.49%) |
Mar 16, 2006 | 28.14 | 29.68 | 28.14 | 29.09 | 1,732,890 | +1.20(+4.31%) |
Mar 15, 2006 | 27.33 | 27.93 | 27.31 | 27.89 | 696,753 | +0.68(+2.49%) |
Mar 14, 2006 | 26.91 | 27.27 | 26.58 | 27.21 | 281,179 | +0.51(+1.92%) |
Mar 13, 2006 | 26.08 | 26.80 | 26.08 | 26.70 | 414,386 | +0.71(+2.72%) |
Mar 10, 2006 | 26.05 | 26.52 | 25.89 | 25.99 | 1,547,078 | +0.06(+0.25%) |
Mar 09, 2006 | 26.67 | 26.91 | 24.70 | 25.93 | 2,217,360 | -2.04(-7.31%) |
Mar 08, 2006 | 28.12 | 28.42 | 27.61 | 27.97 | 399,114 | -0.05(-0.19%) |
Mar 07, 2006 | 28.49 | 28.52 | 28.02 | 28.03 | 304,935 | -0.37(-1.29%) |
Mar 06, 2006 | 28.15 | 28.69 | 27.88 | 28.39 | 507,547 | +0.28(+1.01%) |
Mar 03, 2006 | 27.97 | 28.46 | 27.80 | 28.11 | 364,667 | +0.02(+0.08%) |
Mar 02, 2006 | 28.72 | 28.75 | 28.09 | 28.09 | 323,771 | -0.63(-2.20%) |