Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 39.72 | 40.12 | 39.40 | 39.97 | 793,900 | +0.05(+0.13%) |
Jan 30, 2007 | 40.00 | 40.10 | 39.46 | 39.92 | 1,067,900 | -0.16(-0.40%) |
Jan 29, 2007 | 39.50 | 40.18 | 39.12 | 40.08 | 681,600 | +0.55(+1.39%) |
Jan 26, 2007 | 39.00 | 39.74 | 38.97 | 39.53 | 671,300 | +0.65(+1.67%) |
Jan 25, 2007 | 39.99 | 40.82 | 38.64 | 38.88 | 1,182,500 | -0.43(-1.09%) |
Jan 24, 2007 | 38.80 | 39.73 | 38.51 | 39.31 | 693,800 | +0.46(+1.18%) |
Jan 23, 2007 | 38.39 | 38.88 | 38.12 | 38.85 | 859,500 | +0.83(+2.18%) |
Jan 22, 2007 | 37.82 | 38.15 | 37.41 | 38.02 | 1,107,800 | +0.37(+0.98%) |
Jan 19, 2007 | 37.75 | 37.83 | 37.07 | 37.65 | 815,100 | +0.02(+0.05%) |
Jan 18, 2007 | 37.98 | 38.40 | 37.03 | 37.63 | 1,234,000 | -0.07(-0.19%) |
Jan 17, 2007 | 36.15 | 38.00 | 36.10 | 37.70 | 2,326,200 | +1.45(+4.00%) |
Jan 16, 2007 | 36.26 | 36.34 | 35.84 | 36.25 | 602,700 | -0.01(-0.03%) |
Jan 12, 2007 | 35.67 | 36.60 | 35.59 | 36.26 | 970,400 | +0.59(+1.65%) |
Jan 11, 2007 | 35.36 | 35.74 | 34.65 | 35.67 | 761,700 | +0.31(+0.88%) |
Jan 10, 2007 | 35.42 | 35.55 | 35.30 | 35.36 | 492,300 | -0.31(-0.87%) |
Jan 09, 2007 | 35.37 | 35.67 | 35.15 | 35.67 | 547,100 | +0.21(+0.59%) |
Jan 08, 2007 | 35.39 | 35.66 | 35.29 | 35.46 | 466,900 | +0.06(+0.17%) |
Jan 05, 2007 | 35.60 | 35.67 | 35.23 | 35.40 | 437,200 | -0.35(-0.98%) |
Jan 04, 2007 | 35.46 | 35.77 | 35.37 | 35.75 | 647,300 | +0.30(+0.85%) |
Jan 03, 2007 | 35.58 | 36.16 | 35.01 | 35.45 | 1,058,500 | +0.05(+0.14%) |
Dec 29, 2006 | 35.65 | 35.70 | 35.30 | 35.40 | 483,100 | -0.35(-0.98%) |
Dec 28, 2006 | 35.73 | 35.80 | 35.40 | 35.75 | 432,700 | -0.11(-0.31%) |
Dec 27, 2006 | 35.75 | 35.93 | 35.37 | 35.86 | 468,500 | -0.01(-0.03%) |
Dec 26, 2006 | 35.77 | 35.97 | 35.54 | 35.87 | 283,500 | +0.12(+0.34%) |
Dec 22, 2006 | 36.00 | 36.03 | 35.68 | 35.75 | 467,300 | -0.25(-0.69%) |
Dec 21, 2006 | 36.45 | 36.50 | 35.81 | 36.00 | 826,000 | -0.25(-0.69%) |
Dec 20, 2006 | 36.50 | 36.71 | 36.10 | 36.25 | 1,516,600 | +0.25(+0.69%) |
Dec 19, 2006 | 36.26 | 36.45 | 35.87 | 36.00 | 1,148,500 | -0.45(-1.23%) |
Dec 18, 2006 | 36.71 | 36.93 | 36.42 | 36.45 | 1,066,400 | -0.30(-0.82%) |
Dec 15, 2006 | 36.95 | 37.00 | 36.42 | 36.75 | 973,100 | -0.13(-0.35%) |
Dec 14, 2006 | 36.90 | 37.03 | 36.78 | 36.88 | 732,500 | +0.28(+0.77%) |
Dec 13, 2006 | 37.52 | 37.52 | 36.38 | 36.60 | 1,119,000 | -0.26(-0.71%) |
Dec 12, 2006 | 36.87 | 37.79 | 36.75 | 36.86 | 1,929,100 | +0.96(+2.67%) |
Dec 11, 2006 | 36.55 | 36.55 | 35.50 | 35.90 | 789,900 | -0.15(-0.42%) |
Dec 08, 2006 | 36.10 | 36.97 | 35.60 | 36.05 | 2,857,900 | +1.71(+4.98%) |
Dec 07, 2006 | 34.45 | 34.74 | 34.04 | 34.34 | 678,500 | +0.09(+0.26%) |
Dec 06, 2006 | 33.82 | 34.52 | 33.80 | 34.25 | 648,600 | +0.51(+1.51%) |
Dec 05, 2006 | 34.16 | 34.18 | 33.74 | 33.74 | 771,100 | -0.56(-1.63%) |
Dec 04, 2006 | 34.15 | 34.88 | 33.96 | 34.30 | 1,057,600 | +0.71(+2.11%) |
Dec 01, 2006 | 33.17 | 33.65 | 33.12 | 33.59 | 476,900 | -0.17(-0.50%) |
Nov 30, 2006 | 32.91 | 33.79 | 32.75 | 33.76 | 701,800 | +0.98(+2.99%) |
Nov 29, 2006 | 32.93 | 33.20 | 32.61 | 32.78 | 620,800 | -0.21(-0.64%) |
Nov 28, 2006 | 33.50 | 33.65 | 32.62 | 32.99 | 690,300 | -0.76(-2.25%) |
Nov 27, 2006 | 34.00 | 34.35 | 33.70 | 33.75 | 487,100 | -0.07(-0.21%) |
Nov 24, 2006 | 33.70 | 36.71 | 33.60 | 33.82 | 203,400 | +0.12(+0.36%) |
Nov 22, 2006 | 32.74 | 33.98 | 32.68 | 33.70 | 713,500 | +1.01(+3.09%) |
Nov 21, 2006 | 32.91 | 32.99 | 32.61 | 32.69 | 1,007,800 | -0.11(-0.34%) |
Nov 20, 2006 | 32.80 | 32.96 | 32.46 | 32.80 | 501,000 | +0.00(+0.00%) |
Nov 17, 2006 | 32.33 | 32.86 | 32.05 | 32.80 | 494,000 | +0.24(+0.74%) |
Nov 16, 2006 | 32.40 | 33.36 | 32.40 | 32.56 | 964,100 | +0.12(+0.37%) |
Nov 15, 2006 | 32.62 | 32.63 | 32.01 | 32.44 | 680,800 | -0.14(-0.43%) |
Nov 14, 2006 | 32.25 | 32.62 | 32.00 | 32.58 | 567,000 | +0.43(+1.34%) |
Nov 13, 2006 | 31.45 | 32.15 | 31.15 | 32.15 | 447,600 | +0.84(+2.68%) |
Nov 10, 2006 | 30.98 | 31.38 | 30.88 | 31.31 | 482,300 | +0.39(+1.26%) |
Nov 09, 2006 | 31.24 | 31.39 | 30.70 | 30.92 | 641,000 | -0.25(-0.80%) |
Nov 08, 2006 | 31.99 | 31.99 | 31.09 | 31.17 | 611,900 | -0.84(-2.62%) |
Nov 07, 2006 | 31.55 | 32.35 | 31.54 | 32.01 | 1,165,700 | +0.47(+1.49%) |
Nov 06, 2006 | 30.85 | 31.64 | 30.85 | 31.54 | 709,700 | +1.04(+3.41%) |
Nov 03, 2006 | 30.15 | 30.76 | 30.09 | 30.50 | 423,500 | +0.35(+1.16%) |
Nov 02, 2006 | 30.00 | 30.20 | 29.57 | 30.15 | 388,300 | +0.15(+0.50%) |
Nov 01, 2006 | 29.86 | 30.43 | 29.26 | 30.00 | 1,238,600 | +0.79(+2.70%) |
Oct 31, 2006 | 28.77 | 29.26 | 28.77 | 29.21 | 835,300 | +0.45(+1.56%) |
Oct 30, 2006 | 28.77 | 29.10 | 28.05 | 28.76 | 282,100 | -0.01(-0.03%) |
Oct 27, 2006 | 29.48 | 29.48 | 28.55 | 28.77 | 326,900 | -0.70(-2.38%) |
Oct 26, 2006 | 29.40 | 29.55 | 29.15 | 29.47 | 275,900 | +0.17(+0.58%) |
Oct 25, 2006 | 28.90 | 29.50 | 28.67 | 29.30 | 464,400 | +0.40(+1.38%) |
Oct 24, 2006 | 28.89 | 28.96 | 28.60 | 28.90 | 251,000 | -0.14(-0.48%) |
Oct 23, 2006 | 28.51 | 29.20 | 28.40 | 29.04 | 333,400 | +0.53(+1.86%) |
Oct 20, 2006 | 28.40 | 28.68 | 28.22 | 28.51 | 156,500 | +0.16(+0.56%) |
Oct 19, 2006 | 28.74 | 28.80 | 28.20 | 28.35 | 637,500 | -0.38(-1.32%) |
Oct 18, 2006 | 28.75 | 29.13 | 28.35 | 28.73 | 506,600 | +0.10(+0.35%) |
Oct 17, 2006 | 29.02 | 29.20 | 28.50 | 28.63 | 864,000 | +0.55(+1.96%) |
Oct 16, 2006 | 27.40 | 28.08 | 27.30 | 28.08 | 325,700 | +0.68(+2.48%) |
Oct 13, 2006 | 27.87 | 27.87 | 27.40 | 27.40 | 530,400 | -0.37(-1.33%) |
Oct 12, 2006 | 27.66 | 27.99 | 27.62 | 27.77 | 410,000 | +0.20(+0.73%) |
Oct 11, 2006 | 27.99 | 28.00 | 27.31 | 27.57 | 304,800 | -0.44(-1.57%) |
Oct 10, 2006 | 28.01 | 28.28 | 27.81 | 28.01 | 614,300 | +0.01(+0.04%) |
Oct 09, 2006 | 28.13 | 28.13 | 27.50 | 28.00 | 288,200 | -0.15(-0.53%) |
Oct 06, 2006 | 28.35 | 28.42 | 27.80 | 28.15 | 259,700 | -0.32(-1.12%) |
Oct 05, 2006 | 28.15 | 28.61 | 28.13 | 28.47 | 363,300 | +0.32(+1.14%) |
Oct 04, 2006 | 27.77 | 28.45 | 27.43 | 28.15 | 299,500 | +0.28(+1.00%) |
Oct 03, 2006 | 27.87 | 28.03 | 27.20 | 27.87 | 551,500 | -0.05(-0.18%) |
Oct 02, 2006 | 28.40 | 28.52 | 27.63 | 27.92 | 274,300 | -0.63(-2.21%) |
Sep 29, 2006 | 28.60 | 29.00 | 28.48 | 28.55 | 706,400 | +0.11(+0.39%) |
Sep 28, 2006 | 28.55 | 28.62 | 28.17 | 28.44 | 389,700 | -0.26(-0.91%) |
Sep 27, 2006 | 28.95 | 29.05 | 28.36 | 28.70 | 478,000 | -0.36(-1.24%) |
Sep 26, 2006 | 28.25 | 29.23 | 28.12 | 29.06 | 1,553,900 | +1.25(+4.49%) |
Sep 25, 2006 | 27.37 | 27.97 | 27.25 | 27.81 | 339,600 | +0.64(+2.36%) |
Sep 22, 2006 | 26.75 | 27.45 | 26.72 | 27.17 | 284,000 | +0.39(+1.46%) |
Sep 21, 2006 | 27.94 | 27.94 | 26.25 | 26.78 | 500,500 | -1.16(-4.15%) |
Sep 20, 2006 | 28.00 | 28.28 | 27.70 | 27.94 | 487,700 | -0.01(-0.04%) |
Sep 19, 2006 | 28.15 | 28.15 | 27.75 | 27.95 | 468,300 | -0.22(-0.78%) |
Sep 18, 2006 | 27.95 | 28.49 | 27.35 | 28.17 | 819,000 | +0.92(+3.38%) |
Sep 15, 2006 | 27.40 | 27.50 | 26.96 | 27.25 | 740,300 | -0.09(-0.33%) |
Sep 14, 2006 | 27.45 | 27.45 | 27.01 | 27.34 | 500,500 | -0.17(-0.62%) |
Sep 13, 2006 | 27.50 | 27.68 | 27.20 | 27.51 | 289,900 | +0.01(+0.04%) |
Sep 12, 2006 | 27.58 | 27.69 | 27.33 | 27.50 | 521,700 | +0.02(+0.07%) |
Sep 11, 2006 | 27.88 | 27.88 | 27.24 | 27.48 | 784,000 | -0.13(-0.47%) |
Sep 08, 2006 | 27.33 | 27.95 | 26.81 | 27.61 | 1,218,900 | +0.28(+1.02%) |
Sep 07, 2006 | 27.35 | 27.58 | 26.62 | 27.33 | 761,000 | -0.02(-0.07%) |
Sep 06, 2006 | 27.95 | 27.96 | 26.92 | 27.35 | 881,200 | -0.60(-2.15%) |
Sep 05, 2006 | 28.48 | 28.80 | 27.70 | 27.95 | 1,008,400 | -0.52(-1.83%) |
Sep 01, 2006 | 27.15 | 28.68 | 27.00 | 28.47 | 4,435,600 | +5.32(+22.98%) |
Aug 31, 2006 | 23.25 | 23.39 | 22.65 | 23.15 | 1,310,600 | -0.15(-0.64%) |
Aug 30, 2006 | 22.25 | 23.31 | 22.01 | 23.30 | 849,400 | +1.33(+6.05%) |
Aug 29, 2006 | 22.26 | 22.35 | 21.61 | 21.97 | 713,100 | -0.41(-1.83%) |
Aug 28, 2006 | 21.70 | 22.52 | 21.61 | 22.38 | 545,400 | +0.54(+2.47%) |
Aug 25, 2006 | 22.05 | 22.36 | 21.67 | 21.84 | 740,200 | -0.41(-1.84%) |
Aug 24, 2006 | 23.26 | 23.27 | 22.07 | 22.25 | 1,031,400 | -1.01(-4.34%) |
Aug 23, 2006 | 23.51 | 23.58 | 23.01 | 23.26 | 447,600 | -0.33(-1.40%) |
Aug 22, 2006 | 23.46 | 23.73 | 22.50 | 23.59 | 341,000 | +0.19(+0.81%) |
Aug 21, 2006 | 23.56 | 23.61 | 23.25 | 23.40 | 232,900 | -0.15(-0.64%) |
Aug 18, 2006 | 23.65 | 23.75 | 22.99 | 23.55 | 499,100 | +0.11(+0.47%) |
Aug 17, 2006 | 23.13 | 24.51 | 23.13 | 23.44 | 769,400 | +0.43(+1.87%) |
Aug 16, 2006 | 22.66 | 23.17 | 22.45 | 23.01 | 436,200 | +0.35(+1.54%) |
Aug 15, 2006 | 21.87 | 22.80 | 21.87 | 22.66 | 358,100 | +0.99(+4.57%) |
Aug 14, 2006 | 21.85 | 22.22 | 21.44 | 21.67 | 507,200 | +0.05(+0.23%) |
Aug 11, 2006 | 21.97 | 22.72 | 21.21 | 21.62 | 896,000 | -0.29(-1.32%) |
Aug 10, 2006 | 22.15 | 22.94 | 21.56 | 21.91 | 923,300 | -0.25(-1.13%) |
Aug 09, 2006 | 23.69 | 23.80 | 21.99 | 22.16 | 1,035,000 | -1.53(-6.46%) |
Aug 08, 2006 | 23.20 | 24.10 | 23.20 | 23.69 | 1,007,600 | +0.57(+2.47%) |
Aug 07, 2006 | 23.88 | 23.93 | 22.70 | 23.12 | 1,035,200 | -0.88(-3.67%) |
Aug 04, 2006 | 25.62 | 25.98 | 23.82 | 24.00 | 1,052,000 | -1.54(-6.03%) |
Aug 03, 2006 | 25.20 | 25.76 | 25.20 | 25.54 | 533,400 | -0.21(-0.82%) |
Aug 02, 2006 | 26.65 | 26.95 | 25.58 | 25.75 | 672,600 | -1.06(-3.95%) |
Aug 01, 2006 | 28.05 | 28.05 | 26.40 | 26.81 | 568,300 | -1.44(-5.10%) |
Jul 31, 2006 | 28.72 | 28.72 | 27.93 | 28.25 | 369,900 | -0.33(-1.15%) |
Jul 28, 2006 | 27.95 | 28.77 | 27.50 | 28.58 | 303,800 | +1.17(+4.27%) |
Jul 27, 2006 | 27.24 | 27.79 | 27.10 | 27.41 | 398,800 | +0.22(+0.81%) |
Jul 26, 2006 | 27.60 | 27.60 | 26.95 | 27.19 | 246,100 | -0.48(-1.73%) |
Jul 25, 2006 | 27.55 | 27.80 | 27.40 | 27.67 | 218,400 | +0.02(+0.07%) |
Jul 24, 2006 | 27.05 | 27.70 | 27.02 | 27.65 | 184,500 | +0.54(+1.99%) |
Jul 21, 2006 | 27.72 | 27.68 | 26.82 | 27.11 | 360,300 | -0.60(-2.17%) |
Jul 20, 2006 | 28.32 | 28.42 | 27.67 | 27.71 | 310,900 | -0.62(-2.19%) |
Jul 19, 2006 | 27.60 | 28.63 | 27.51 | 28.33 | 522,700 | +0.82(+2.98%) |
Jul 18, 2006 | 27.60 | 28.12 | 26.55 | 27.51 | 707,600 | -0.01(-0.04%) |
Jul 17, 2006 | 27.90 | 28.09 | 27.31 | 27.52 | 475,800 | -0.51(-1.82%) |
Jul 14, 2006 | 28.33 | 28.50 | 27.69 | 28.03 | 567,700 | -0.69(-2.40%) |
Jul 13, 2006 | 28.40 | 29.00 | 27.60 | 28.72 | 1,626,600 | +0.32(+1.13%) |
Jul 12, 2006 | 27.96 | 28.40 | 27.77 | 28.40 | 421,800 | +0.03(+0.11%) |
Jul 11, 2006 | 28.47 | 28.48 | 27.65 | 28.37 | 352,600 | -0.12(-0.42%) |
Jul 10, 2006 | 29.27 | 29.27 | 28.37 | 28.49 | 200,300 | -0.74(-2.53%) |
Jul 07, 2006 | 29.31 | 29.52 | 29.12 | 29.23 | 288,500 | -0.08(-0.27%) |
Jul 06, 2006 | 29.20 | 29.44 | 29.05 | 29.31 | 235,800 | +0.16(+0.55%) |
Jul 05, 2006 | 29.28 | 29.38 | 28.80 | 29.15 | 465,000 | -0.13(-0.44%) |
Jul 03, 2006 | 29.80 | 30.30 | 29.15 | 29.28 | 487,200 | -1.20(-3.94%) |
Jun 30, 2006 | 28.91 | 30.50 | 28.51 | 30.48 | 1,997,800 | +1.67(+5.80%) |
Jun 29, 2006 | 27.55 | 29.22 | 27.35 | 28.81 | 963,700 | +1.44(+5.26%) |
Jun 28, 2006 | 27.35 | 27.50 | 26.73 | 27.37 | 1,242,400 | +0.71(+2.66%) |
Jun 27, 2006 | 26.40 | 27.30 | 26.40 | 26.66 | 659,800 | +0.16(+0.60%) |
Jun 26, 2006 | 27.00 | 27.05 | 26.37 | 26.50 | 1,252,400 | -0.49(-1.82%) |
Jun 23, 2006 | 27.90 | 27.90 | 26.88 | 26.99 | 863,500 | -1.11(-3.95%) |
Jun 22, 2006 | 28.03 | 28.10 | 27.60 | 28.10 | 820,100 | +0.07(+0.25%) |
Jun 21, 2006 | 26.60 | 28.44 | 26.60 | 28.03 | 717,900 | +1.39(+5.22%) |
Jun 20, 2006 | 26.41 | 27.40 | 26.21 | 26.64 | 650,900 | +0.32(+1.22%) |
Jun 19, 2006 | 26.50 | 26.60 | 25.95 | 26.32 | 376,800 | -0.15(-0.57%) |
Jun 16, 2006 | 26.96 | 27.19 | 26.17 | 26.47 | 1,087,300 | -0.58(-2.14%) |
Jun 15, 2006 | 27.02 | 27.28 | 26.70 | 27.05 | 758,800 | +0.20(+0.74%) |
Jun 14, 2006 | 27.05 | 27.45 | 26.79 | 26.85 | 755,900 | -0.35(-1.29%) |
Jun 13, 2006 | 28.58 | 28.58 | 26.93 | 27.20 | 716,200 | -1.48(-5.16%) |
Jun 12, 2006 | 30.15 | 30.17 | 28.57 | 28.68 | 590,100 | -1.50(-4.97%) |
Jun 09, 2006 | 29.95 | 30.75 | 29.94 | 30.18 | 333,100 | +0.30(+1.00%) |
Jun 08, 2006 | 30.79 | 30.82 | 28.25 | 29.88 | 783,500 | -1.06(-3.43%) |
Jun 07, 2006 | 30.93 | 31.15 | 30.20 | 30.94 | 517,300 | +0.02(+0.06%) |
Jun 06, 2006 | 31.33 | 31.82 | 30.55 | 30.92 | 524,400 | -0.37(-1.18%) |
Jun 05, 2006 | 32.30 | 32.54 | 31.25 | 31.29 | 396,700 | -1.01(-3.13%) |
Jun 02, 2006 | 32.30 | 33.25 | 32.05 | 32.30 | 446,900 | +0.32(+1.00%) |
Jun 01, 2006 | 31.70 | 32.17 | 31.52 | 31.98 | 596,200 | +0.34(+1.07%) |
May 31, 2006 | 31.86 | 32.38 | 31.50 | 31.64 | 801,000 | +0.08(+0.25%) |
May 30, 2006 | 32.50 | 32.50 | 31.50 | 31.56 | 540,200 | -1.35(-4.10%) |
May 26, 2006 | 32.98 | 33.50 | 32.80 | 32.91 | 222,000 | -0.03(-0.09%) |
May 25, 2006 | 32.39 | 32.99 | 31.72 | 32.94 | 371,100 | +0.55(+1.70%) |
May 24, 2006 | 31.30 | 32.83 | 31.30 | 32.39 | 926,200 | +0.85(+2.69%) |
May 23, 2006 | 31.00 | 32.26 | 30.69 | 31.54 | 1,413,800 | +1.03(+3.38%) |
May 22, 2006 | 30.23 | 30.60 | 28.22 | 30.51 | 851,400 | +0.05(+0.16%) |
May 19, 2006 | 29.63 | 30.67 | 29.40 | 30.46 | 715,100 | +0.83(+2.80%) |
May 18, 2006 | 29.37 | 30.22 | 29.35 | 29.63 | 564,800 | +0.36(+1.23%) |
May 17, 2006 | 30.00 | 30.00 | 29.27 | 29.27 | 475,200 | -0.73(-2.43%) |
May 16, 2006 | 29.64 | 30.13 | 29.50 | 30.00 | 293,700 | +0.46(+1.56%) |
May 15, 2006 | 29.00 | 29.73 | 28.94 | 29.54 | 368,000 | +0.43(+1.48%) |
May 12, 2006 | 29.90 | 29.90 | 28.81 | 29.11 | 564,300 | -1.00(-3.32%) |
May 11, 2006 | 31.54 | 31.57 | 30.05 | 30.11 | 478,600 | -1.60(-5.05%) |
May 10, 2006 | 32.39 | 32.39 | 31.27 | 31.71 | 470,200 | -0.40(-1.25%) |
May 09, 2006 | 31.69 | 32.26 | 31.42 | 32.11 | 316,800 | +0.36(+1.13%) |
May 08, 2006 | 31.50 | 32.04 | 31.20 | 31.75 | 267,600 | +0.13(+0.41%) |
May 05, 2006 | 31.00 | 31.62 | 31.00 | 31.62 | 483,800 | +0.70(+2.26%) |
May 04, 2006 | 30.11 | 30.94 | 29.80 | 30.92 | 328,700 | +0.82(+2.72%) |
May 03, 2006 | 31.20 | 31.20 | 29.90 | 30.10 | 457,100 | -1.23(-3.93%) |
May 02, 2006 | 31.25 | 31.80 | 31.15 | 31.33 | 493,800 | +0.18(+0.58%) |
May 01, 2006 | 30.65 | 31.18 | 30.47 | 31.15 | 726,300 | +0.19(+0.61%) |
Apr 28, 2006 | 30.57 | 31.23 | 30.46 | 30.96 | 335,500 | +0.39(+1.28%) |
Apr 27, 2006 | 30.60 | 31.10 | 30.48 | 30.57 | 367,700 | -0.40(-1.29%) |
Apr 26, 2006 | 30.70 | 31.30 | 30.50 | 30.97 | 526,300 | +0.42(+1.37%) |
Apr 25, 2006 | 30.60 | 30.67 | 30.45 | 30.55 | 256,100 | -0.04(-0.13%) |
Apr 24, 2006 | 30.77 | 30.77 | 30.45 | 30.59 | 316,100 | -0.18(-0.58%) |
Apr 21, 2006 | 31.30 | 31.30 | 30.76 | 30.77 | 301,400 | -0.19(-0.61%) |
Apr 20, 2006 | 31.15 | 31.15 | 30.78 | 30.96 | 493,100 | -0.24(-0.77%) |
Apr 19, 2006 | 31.90 | 32.00 | 31.11 | 31.20 | 678,600 | -0.62(-1.95%) |
Apr 18, 2006 | 31.41 | 31.83 | 31.30 | 31.82 | 466,900 | +0.42(+1.34%) |
Apr 17, 2006 | 32.35 | 32.35 | 31.05 | 31.40 | 397,000 | -0.19(-0.60%) |
Apr 13, 2006 | 31.69 | 32.25 | 31.50 | 31.59 | 194,500 | -0.10(-0.32%) |
Apr 12, 2006 | 31.73 | 31.99 | 31.30 | 31.69 | 249,100 | -0.04(-0.13%) |
Apr 11, 2006 | 32.55 | 32.65 | 31.27 | 31.73 | 1,491,100 | -0.82(-2.52%) |
Apr 10, 2006 | 29.53 | 33.56 | 29.53 | 32.55 | 1,717,100 | +3.02(+10.23%) |
Apr 07, 2006 | 29.58 | 29.74 | 29.35 | 29.53 | 117,500 | -0.05(-0.17%) |
Apr 06, 2006 | 29.39 | 29.62 | 29.13 | 29.58 | 114,600 | +0.20(+0.68%) |
Apr 05, 2006 | 29.56 | 29.61 | 29.00 | 29.38 | 76,300 | -0.18(-0.61%) |
Apr 04, 2006 | 29.90 | 29.94 | 29.50 | 29.56 | 347,700 | +0.04(+0.14%) |
Apr 03, 2006 | 30.29 | 30.29 | 28.90 | 29.52 | 325,300 | -0.77(-2.54%) |
Mar 31, 2006 | 29.85 | 30.36 | 29.25 | 30.29 | 205,900 | +0.44(+1.47%) |
Mar 30, 2006 | 29.48 | 29.91 | 28.76 | 29.85 | 273,700 | +0.27(+0.91%) |
Mar 29, 2006 | 28.45 | 29.90 | 28.17 | 29.58 | 351,400 | +1.13(+3.97%) |
Mar 28, 2006 | 29.00 | 29.00 | 28.26 | 28.45 | 321,400 | -0.59(-2.03%) |
Mar 27, 2006 | 28.98 | 29.49 | 28.60 | 29.04 | 374,100 | +0.06(+0.21%) |
Mar 24, 2006 | 28.80 | 29.49 | 28.80 | 28.98 | 627,700 | +0.11(+0.38%) |
Mar 23, 2006 | 28.90 | 28.90 | 28.12 | 28.87 | 168,900 | +0.01(+0.03%) |
Mar 22, 2006 | 28.98 | 29.02 | 28.50 | 28.86 | 152,200 | -0.13(-0.45%) |
Mar 21, 2006 | 29.08 | 29.41 | 28.86 | 28.99 | 260,900 | -0.07(-0.24%) |
Mar 20, 2006 | 29.36 | 29.38 | 28.45 | 29.06 | 228,400 | -0.22(-0.75%) |
Mar 17, 2006 | 29.00 | 29.35 | 28.55 | 29.28 | 338,100 | +0.46(+1.60%) |
Mar 16, 2006 | 29.00 | 29.08 | 28.78 | 28.82 | 318,400 | -0.18(-0.62%) |
Mar 15, 2006 | 29.08 | 29.28 | 28.85 | 29.00 | 299,900 | -0.01(-0.03%) |
Mar 14, 2006 | 29.11 | 29.20 | 28.90 | 29.01 | 339,500 | -0.10(-0.34%) |
Mar 13, 2006 | 29.20 | 29.35 | 28.85 | 29.11 | 535,700 | +0.59(+2.07%) |
Mar 10, 2006 | 27.35 | 28.57 | 27.00 | 28.52 | 426,400 | +1.21(+4.43%) |
Mar 09, 2006 | 27.40 | 27.95 | 27.29 | 27.31 | 285,900 | -0.04(-0.15%) |
Mar 08, 2006 | 27.40 | 28.23 | 26.83 | 27.35 | 928,100 | -0.12(-0.44%) |
Mar 07, 2006 | 28.36 | 28.36 | 27.37 | 27.47 | 531,500 | -0.79(-2.80%) |
Mar 06, 2006 | 28.75 | 30.01 | 28.10 | 28.26 | 607,300 | -0.97(-3.32%) |
Mar 03, 2006 | 29.00 | 30.69 | 28.80 | 29.23 | 2,545,100 | +2.03(+7.46%) |
Mar 02, 2006 | 27.40 | 27.40 | 27.06 | 27.20 | 501,800 | -0.30(-1.09%) |
Mar 01, 2006 | 26.35 | 27.90 | 26.26 | 27.50 | 551,700 | +1.10(+4.17%) |
Feb 28, 2006 | 26.08 | 26.45 | 25.60 | 26.40 | 543,500 | +0.32(+1.23%) |
Feb 27, 2006 | 26.19 | 26.29 | 25.81 | 26.08 | 349,800 | -0.01(-0.04%) |
Feb 24, 2006 | 26.11 | 26.32 | 25.70 | 26.09 | 247,900 | -0.12(-0.46%) |
Feb 23, 2006 | 25.50 | 26.48 | 25.50 | 26.21 | 314,500 | +0.71(+2.78%) |
Feb 22, 2006 | 25.78 | 25.84 | 25.42 | 25.50 | 394,200 | -0.26(-1.01%) |
Feb 21, 2006 | 25.65 | 25.81 | 25.35 | 25.76 | 293,400 | +0.10(+0.39%) |
Feb 17, 2006 | 25.55 | 25.89 | 24.80 | 25.66 | 252,100 | +0.16(+0.63%) |
Feb 16, 2006 | 24.52 | 25.58 | 24.44 | 25.50 | 308,100 | +1.00(+4.08%) |
Feb 15, 2006 | 24.50 | 24.59 | 24.20 | 24.50 | 317,100 | -0.05(-0.20%) |
Feb 14, 2006 | 24.40 | 24.78 | 24.20 | 24.55 | 341,800 | +0.09(+0.37%) |
Feb 13, 2006 | 24.90 | 24.90 | 24.08 | 24.46 | 190,300 | -0.51(-2.04%) |
Feb 10, 2006 | 25.67 | 25.67 | 24.60 | 24.97 | 195,200 | -0.63(-2.46%) |
Feb 09, 2006 | 25.25 | 25.73 | 25.25 | 25.60 | 402,500 | +0.35(+1.39%) |
Feb 08, 2006 | 25.18 | 25.35 | 25.00 | 25.25 | 340,600 | +0.25(+1.00%) |
Feb 07, 2006 | 24.47 | 25.03 | 24.45 | 25.00 | 485,000 | +0.53(+2.17%) |
Feb 06, 2006 | 24.63 | 24.63 | 23.40 | 24.47 | 396,800 | -0.13(-0.53%) |
Feb 03, 2006 | 24.10 | 24.75 | 23.86 | 24.60 | 617,300 | +0.50(+2.07%) |
Feb 02, 2006 | 24.50 | 24.50 | 22.85 | 24.10 | 1,151,500 | -0.43(-1.75%) |