Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 22.39 | 22.39 | 21.46 | 22.08 | 4,677,856 | -0.30(-1.32%) |
Jan 30, 2007 | 22.08 | 22.76 | 21.96 | 22.38 | 3,292,157 | +0.30(+1.34%) |
Jan 29, 2007 | 22.14 | 22.41 | 21.84 | 22.08 | 4,368,171 | -0.05(-0.21%) |
Jan 26, 2007 | 21.59 | 22.31 | 21.53 | 22.13 | 4,806,765 | +0.66(+3.06%) |
Jan 25, 2007 | 21.51 | 22.07 | 21.36 | 21.48 | 3,293,994 | -0.27(-1.23%) |
Jan 24, 2007 | 21.35 | 21.93 | 21.28 | 21.74 | 3,539,878 | +0.55(+2.62%) |
Jan 23, 2007 | 21.37 | 21.56 | 21.18 | 21.19 | 2,534,158 | -0.18(-0.86%) |
Jan 22, 2007 | 22.64 | 22.64 | 21.23 | 21.37 | 3,712,755 | -0.24(-1.11%) |
Jan 19, 2007 | 21.62 | 21.81 | 21.45 | 21.61 | 3,848,368 | -0.20(-0.93%) |
Jan 18, 2007 | 22.32 | 22.41 | 21.77 | 21.82 | 3,719,065 | -0.61(-2.72%) |
Jan 17, 2007 | 22.70 | 22.77 | 22.35 | 22.43 | 4,135,172 | -0.30(-1.34%) |
Jan 16, 2007 | 22.66 | 22.83 | 22.43 | 22.73 | 2,953,782 | +0.07(+0.33%) |
Jan 12, 2007 | 22.73 | 22.91 | 22.49 | 22.66 | 2,554,680 | -0.08(-0.37%) |
Jan 11, 2007 | 22.69 | 22.82 | 22.46 | 22.74 | 3,394,319 | +0.14(+0.61%) |
Jan 10, 2007 | 22.34 | 22.69 | 22.11 | 22.60 | 3,033,406 | +0.04(+0.16%) |
Jan 09, 2007 | 22.59 | 22.76 | 22.43 | 22.57 | 2,994,846 | +0.00(+0.00%) |
Jan 08, 2007 | 22.57 | 22.82 | 22.45 | 22.57 | 3,213,888 | -0.16(-0.69%) |
Jan 05, 2007 | 22.72 | 22.75 | 22.36 | 22.72 | 3,969,256 | +0.01(+0.04%) |
Jan 04, 2007 | 22.39 | 22.76 | 22.03 | 22.71 | 4,499,084 | +0.47(+2.12%) |
Jan 03, 2007 | 22.40 | 22.69 | 22.03 | 22.24 | 5,843,213 | +0.02(+0.08%) |
Dec 29, 2006 | 22.18 | 22.46 | 22.17 | 22.22 | 2,708,681 | -0.05(-0.21%) |
Dec 28, 2006 | 22.30 | 22.45 | 22.18 | 22.27 | 2,023,369 | -0.05(-0.21%) |
Dec 27, 2006 | 22.33 | 22.57 | 22.26 | 22.32 | 2,064,747 | -0.01(-0.04%) |
Dec 26, 2006 | 23.00 | 23.00 | 22.26 | 22.33 | 2,385,002 | -0.05(-0.21%) |
Dec 22, 2006 | 22.26 | 22.54 | 22.18 | 22.37 | 2,804,550 | -0.10(-0.45%) |
Dec 21, 2006 | 22.84 | 22.87 | 22.27 | 22.47 | 4,181,031 | -0.27(-1.18%) |
Dec 20, 2006 | 22.88 | 23.04 | 22.69 | 22.74 | 1,414,911 | -0.19(-0.85%) |
Dec 19, 2006 | 23.15 | 23.16 | 22.59 | 22.93 | 2,717,822 | -0.05(-0.20%) |
Dec 18, 2006 | 23.33 | 23.66 | 22.65 | 22.98 | 2,784,636 | -0.47(-2.01%) |
Dec 15, 2006 | 23.45 | 23.85 | 23.32 | 23.45 | 4,829,426 | +0.03(+0.12%) |
Dec 14, 2006 | 23.39 | 23.93 | 23.30 | 23.42 | 2,736,016 | +0.14(+0.60%) |
Dec 13, 2006 | 23.44 | 23.47 | 23.10 | 23.29 | 1,992,807 | -0.13(-0.55%) |
Dec 12, 2006 | 23.50 | 23.54 | 23.10 | 23.42 | 4,086,845 | +0.04(+0.16%) |
Dec 11, 2006 | 23.37 | 23.60 | 23.21 | 23.38 | 2,401,589 | -0.12(-0.51%) |
Dec 08, 2006 | 23.48 | 23.76 | 23.34 | 23.50 | 2,774,968 | -0.02(-0.08%) |
Dec 07, 2006 | 23.66 | 23.88 | 23.42 | 23.52 | 2,970,057 | -0.10(-0.43%) |
Dec 06, 2006 | 23.63 | 23.75 | 23.29 | 23.62 | 3,254,676 | +0.01(+0.04%) |
Dec 05, 2006 | 23.42 | 23.62 | 22.64 | 23.61 | 4,694,406 | +0.21(+0.91%) |
Dec 04, 2006 | 23.10 | 23.93 | 23.06 | 23.40 | 4,199,190 | +0.07(+0.32%) |
Dec 01, 2006 | 23.67 | 24.03 | 23.06 | 23.32 | 6,367,555 | -0.79(-3.26%) |
Nov 30, 2006 | 22.32 | 24.74 | 22.18 | 24.11 | 14,579,124 | +1.68(+7.50%) |
Nov 29, 2006 | 21.49 | 22.71 | 21.39 | 22.43 | 5,507,775 | +1.03(+4.84%) |
Nov 28, 2006 | 21.15 | 21.66 | 21.04 | 21.39 | 3,105,311 | +0.11(+0.52%) |
Nov 27, 2006 | 22.08 | 22.08 | 21.07 | 21.28 | 3,285,987 | -0.90(-4.04%) |
Nov 24, 2006 | 21.96 | 22.23 | 21.93 | 22.18 | 1,500,488 | +0.00(+0.00%) |
Nov 22, 2006 | 21.47 | 22.29 | 21.41 | 22.18 | 4,602,559 | +0.66(+3.05%) |
Nov 21, 2006 | 21.32 | 21.55 | 21.18 | 21.52 | 2,068,506 | +0.18(+0.82%) |
Nov 20, 2006 | 21.44 | 21.53 | 21.17 | 21.35 | 2,404,447 | -0.22(-1.03%) |
Nov 17, 2006 | 21.78 | 21.79 | 21.45 | 21.57 | 2,257,036 | -0.15(-0.68%) |
Nov 16, 2006 | 21.89 | 21.89 | 21.68 | 21.72 | 2,708,788 | -0.01(-0.04%) |
Nov 15, 2006 | 21.70 | 21.87 | 21.63 | 21.72 | 3,910,866 | -0.04(-0.17%) |
Nov 14, 2006 | 21.03 | 21.84 | 21.03 | 21.76 | 4,478,287 | +0.65(+3.06%) |
Nov 13, 2006 | 20.56 | 21.17 | 20.33 | 21.11 | 4,488,644 | +0.78(+3.82%) |
Nov 10, 2006 | 19.88 | 20.59 | 19.82 | 20.34 | 3,838,832 | +0.49(+2.47%) |
Nov 09, 2006 | 19.92 | 20.09 | 19.75 | 19.85 | 3,204,441 | -0.03(-0.14%) |
Nov 08, 2006 | 20.09 | 20.14 | 19.66 | 19.88 | 3,117,339 | -0.28(-1.38%) |
Nov 07, 2006 | 20.00 | 20.21 | 19.92 | 20.15 | 2,509,621 | +0.09(+0.46%) |
Nov 06, 2006 | 20.33 | 20.43 | 19.89 | 20.06 | 2,847,636 | +0.30(+1.50%) |
Nov 03, 2006 | 19.53 | 19.77 | 19.33 | 19.77 | 2,389,584 | +0.23(+1.18%) |
Nov 02, 2006 | 19.05 | 19.67 | 19.04 | 19.53 | 2,755,863 | +0.37(+1.93%) |
Nov 01, 2006 | 19.23 | 19.43 | 18.89 | 19.16 | 3,051,076 | +0.06(+0.29%) |
Oct 31, 2006 | 19.42 | 19.42 | 18.98 | 19.11 | 2,196,389 | -0.19(-1.01%) |
Oct 30, 2006 | 19.36 | 19.43 | 18.97 | 19.30 | 1,503,497 | -0.01(-0.05%) |
Oct 27, 2006 | 19.64 | 19.77 | 19.08 | 19.31 | 3,791,781 | -0.45(-2.29%) |
Oct 26, 2006 | 19.22 | 19.80 | 18.80 | 19.77 | 2,963,555 | +0.54(+2.81%) |
Oct 25, 2006 | 18.65 | 19.35 | 18.57 | 19.23 | 2,868,548 | +0.50(+2.64%) |
Oct 24, 2006 | 18.85 | 18.96 | 18.59 | 18.73 | 2,353,432 | -0.23(-1.22%) |
Oct 23, 2006 | 18.87 | 19.07 | 18.80 | 18.96 | 2,851,812 | -0.06(-0.34%) |
Oct 20, 2006 | 19.16 | 19.51 | 18.83 | 19.03 | 4,466,852 | -0.04(-0.19%) |
Oct 19, 2006 | 19.13 | 19.62 | 18.89 | 19.06 | 4,165,494 | -0.18(-0.96%) |
Oct 18, 2006 | 19.27 | 19.41 | 18.96 | 19.25 | 1,995,517 | +0.18(+0.97%) |
Oct 17, 2006 | 19.26 | 19.33 | 18.79 | 19.06 | 2,790,638 | -0.34(-1.76%) |
Oct 16, 2006 | 19.22 | 19.49 | 18.96 | 19.41 | 2,493,381 | +0.28(+1.45%) |
Oct 13, 2006 | 19.39 | 19.42 | 19.04 | 19.13 | 1,673,923 | -0.26(-1.33%) |
Oct 12, 2006 | 18.95 | 19.47 | 18.84 | 19.39 | 2,543,177 | +0.60(+3.20%) |
Oct 11, 2006 | 18.80 | 19.27 | 18.66 | 18.79 | 2,172,319 | -0.06(-0.34%) |
Oct 10, 2006 | 19.01 | 19.01 | 18.49 | 18.85 | 2,526,695 | -0.04(-0.20%) |
Oct 09, 2006 | 18.65 | 19.01 | 18.48 | 18.89 | 2,495,584 | +0.14(+0.74%) |
Oct 06, 2006 | 19.04 | 19.05 | 18.58 | 18.75 | 2,217,269 | -0.30(-1.55%) |
Oct 05, 2006 | 18.79 | 19.29 | 18.62 | 19.04 | 2,671,503 | +0.13(+0.68%) |
Oct 04, 2006 | 18.48 | 18.94 | 18.39 | 18.92 | 4,575,545 | +0.39(+2.09%) |
Oct 03, 2006 | 19.05 | 19.12 | 18.49 | 18.53 | 3,593,266 | -0.55(-2.86%) |
Oct 02, 2006 | 18.59 | 19.53 | 18.49 | 19.07 | 5,375,314 | +0.41(+2.18%) |
Sep 29, 2006 | 19.34 | 19.36 | 18.53 | 18.67 | 5,068,662 | -0.70(-3.63%) |
Sep 28, 2006 | 19.41 | 19.46 | 18.97 | 19.37 | 2,462,392 | +0.02(+0.10%) |
Sep 27, 2006 | 19.49 | 19.78 | 19.24 | 19.35 | 2,359,228 | -0.30(-1.55%) |
Sep 26, 2006 | 19.37 | 19.72 | 19.16 | 19.65 | 4,593,381 | +0.11(+0.57%) |
Sep 25, 2006 | 19.38 | 19.58 | 19.10 | 19.54 | 2,577,803 | +0.22(+1.15%) |
Sep 22, 2006 | 19.68 | 19.79 | 18.84 | 19.32 | 4,885,351 | -0.42(-2.11%) |
Sep 21, 2006 | 19.99 | 20.47 | 19.54 | 19.74 | 4,349,059 | -0.58(-2.87%) |
Sep 20, 2006 | 20.14 | 20.60 | 20.13 | 20.32 | 2,143,094 | +0.31(+1.57%) |
Sep 19, 2006 | 20.26 | 20.29 | 19.71 | 20.01 | 3,763,340 | -0.14(-0.69%) |
Sep 18, 2006 | 20.06 | 20.31 | 19.90 | 20.14 | 3,670,656 | +0.18(+0.93%) |
Sep 15, 2006 | 19.84 | 20.34 | 19.75 | 19.96 | 6,329,410 | +0.92(+4.85%) |
Sep 14, 2006 | 18.79 | 19.41 | 18.76 | 19.04 | 3,498,162 | +0.12(+0.63%) |
Sep 13, 2006 | 19.04 | 19.31 | 18.81 | 18.92 | 3,009,973 | -0.30(-1.54%) |
Sep 12, 2006 | 19.17 | 19.85 | 18.83 | 19.21 | 7,964,608 | +1.02(+5.59%) |
Sep 11, 2006 | 17.97 | 18.41 | 17.79 | 18.19 | 2,422,911 | +0.19(+1.08%) |
Sep 08, 2006 | 17.95 | 18.06 | 17.84 | 18.00 | 3,577,832 | -0.01(-0.05%) |
Sep 07, 2006 | 18.39 | 18.47 | 17.98 | 18.01 | 3,462,026 | -0.48(-2.60%) |
Sep 06, 2006 | 18.63 | 18.83 | 18.46 | 18.49 | 3,473,450 | -0.31(-1.67%) |
Sep 05, 2006 | 18.69 | 18.91 | 18.47 | 18.80 | 1,793,505 | +0.07(+0.39%) |
Sep 01, 2006 | 18.74 | 18.89 | 18.62 | 18.73 | 1,264,443 | +0.03(+0.15%) |
Aug 31, 2006 | 18.63 | 18.79 | 18.44 | 18.70 | 2,006,801 | +0.11(+0.60%) |
Aug 30, 2006 | 18.78 | 18.88 | 18.54 | 18.59 | 1,994,461 | -0.13(-0.69%) |
Aug 29, 2006 | 18.02 | 18.85 | 17.70 | 18.72 | 5,021,119 | +0.73(+4.06%) |
Aug 28, 2006 | 17.87 | 18.11 | 17.76 | 17.99 | 1,351,320 | +0.07(+0.41%) |
Aug 25, 2006 | 17.29 | 18.11 | 17.29 | 17.92 | 2,661,479 | +0.54(+3.08%) |
Aug 24, 2006 | 17.53 | 17.58 | 17.24 | 17.38 | 1,558,300 | -0.06(-0.32%) |
Aug 23, 2006 | 17.65 | 17.78 | 17.35 | 17.44 | 1,054,020 | -0.18(-1.00%) |
Aug 22, 2006 | 17.69 | 17.81 | 17.46 | 17.61 | 2,173,473 | -0.13(-0.73%) |
Aug 21, 2006 | 17.86 | 17.98 | 17.67 | 17.74 | 2,528,882 | -0.19(-1.08%) |
Aug 18, 2006 | 17.76 | 18.02 | 17.33 | 17.94 | 3,407,796 | +0.09(+0.52%) |
Aug 17, 2006 | 17.08 | 17.96 | 17.07 | 17.84 | 5,984,541 | +0.65(+3.76%) |
Aug 16, 2006 | 16.63 | 17.23 | 16.31 | 17.20 | 6,583,637 | +0.76(+4.61%) |
Aug 15, 2006 | 16.15 | 16.56 | 16.05 | 16.44 | 4,025,216 | +0.53(+3.31%) |
Aug 14, 2006 | 16.00 | 16.16 | 15.76 | 15.91 | 3,227,074 | +0.10(+0.64%) |
Aug 11, 2006 | 16.00 | 16.00 | 15.76 | 15.81 | 3,392,071 | -0.17(-1.04%) |
Aug 10, 2006 | 15.89 | 16.11 | 15.82 | 15.98 | 5,276,666 | -0.16(-0.97%) |
Aug 09, 2006 | 16.22 | 16.26 | 15.85 | 16.13 | 3,845,510 | +0.05(+0.29%) |
Aug 08, 2006 | 16.09 | 16.23 | 15.88 | 16.09 | 5,146,122 | +0.01(+0.06%) |
Aug 07, 2006 | 16.09 | 16.17 | 15.88 | 16.08 | 5,442,000 | -0.17(-1.02%) |
Aug 04, 2006 | 15.94 | 16.49 | 15.94 | 16.24 | 9,825,435 | +0.48(+3.05%) |
Aug 03, 2006 | 16.17 | 16.25 | 14.74 | 15.76 | 15,583,916 | -0.61(-3.72%) |
Aug 02, 2006 | 16.42 | 16.50 | 16.19 | 16.37 | 4,259,780 | -0.20(-1.23%) |
Aug 01, 2006 | 16.36 | 16.58 | 16.12 | 16.58 | 4,134,230 | +0.01(+0.06%) |
Jul 31, 2006 | 16.56 | 16.73 | 16.12 | 16.57 | 6,954,080 | -0.06(-0.39%) |
Jul 28, 2006 | 16.79 | 16.85 | 16.51 | 16.63 | 3,163,894 | -0.02(-0.11%) |
Jul 27, 2006 | 17.09 | 17.45 | 16.53 | 16.65 | 4,558,133 | -0.43(-2.54%) |
Jul 26, 2006 | 17.26 | 17.28 | 16.83 | 17.09 | 3,170,656 | -0.18(-1.02%) |
Jul 25, 2006 | 17.58 | 17.58 | 16.84 | 17.26 | 6,264,750 | -0.31(-1.79%) |
Jul 24, 2006 | 17.52 | 17.60 | 17.11 | 17.58 | 5,183,670 | +0.03(+0.16%) |
Jul 21, 2006 | 18.15 | 18.42 | 17.33 | 17.55 | 7,040,192 | -1.48(-7.77%) |
Jul 20, 2006 | 19.33 | 19.40 | 18.94 | 19.03 | 3,537,260 | -0.40(-2.05%) |
Jul 19, 2006 | 19.26 | 19.44 | 18.94 | 19.42 | 4,884,111 | +0.13(+0.67%) |
Jul 18, 2006 | 19.57 | 19.62 | 18.99 | 19.29 | 4,964,459 | -0.28(-1.42%) |
Jul 17, 2006 | 20.22 | 20.22 | 19.47 | 19.57 | 5,186,930 | -0.61(-3.02%) |
Jul 14, 2006 | 20.34 | 20.39 | 20.05 | 20.18 | 4,381,171 | -0.18(-0.91%) |
Jul 13, 2006 | 20.42 | 20.83 | 20.35 | 20.37 | 2,966,873 | -0.18(-0.90%) |
Jul 12, 2006 | 20.75 | 20.93 | 20.41 | 20.55 | 2,385,709 | -0.28(-1.33%) |
Jul 11, 2006 | 20.22 | 20.97 | 20.14 | 20.83 | 3,257,268 | +0.55(+2.74%) |
Jul 10, 2006 | 20.58 | 20.69 | 20.19 | 20.27 | 1,760,525 | -0.30(-1.44%) |
Jul 07, 2006 | 20.53 | 20.74 | 20.27 | 20.57 | 2,466,876 | +0.04(+0.18%) |
Jul 06, 2006 | 20.72 | 20.76 | 20.37 | 20.53 | 3,262,044 | -0.11(-0.54%) |
Jul 05, 2006 | 20.79 | 20.88 | 20.49 | 20.64 | 3,057,978 | -0.64(-3.00%) |
Jul 03, 2006 | 21.34 | 21.50 | 21.18 | 21.28 | 803,081 | -0.13(-0.60%) |
Jun 30, 2006 | 21.25 | 21.63 | 21.20 | 21.41 | 3,448,087 | +0.27(+1.27%) |
Jun 29, 2006 | 20.28 | 21.26 | 20.28 | 21.14 | 3,659,634 | +1.01(+5.00%) |
Jun 28, 2006 | 19.82 | 20.17 | 19.71 | 20.14 | 2,425,719 | +0.30(+1.49%) |
Jun 27, 2006 | 20.90 | 20.90 | 19.77 | 19.84 | 5,408,989 | -1.21(-5.75%) |
Jun 26, 2006 | 20.71 | 21.11 | 20.71 | 21.05 | 1,319,078 | +0.30(+1.42%) |
Jun 23, 2006 | 20.56 | 21.13 | 20.41 | 20.75 | 1,662,550 | +0.20(+0.99%) |
Jun 22, 2006 | 20.76 | 20.78 | 20.44 | 20.55 | 2,185,929 | -0.25(-1.20%) |
Jun 21, 2006 | 20.38 | 21.22 | 20.35 | 20.80 | 2,655,582 | +0.55(+2.69%) |
Jun 20, 2006 | 20.19 | 20.55 | 20.05 | 20.26 | 2,232,315 | +0.06(+0.32%) |
Jun 19, 2006 | 20.34 | 20.53 | 20.10 | 20.19 | 2,030,225 | -0.18(-0.91%) |
Jun 16, 2006 | 20.30 | 20.65 | 20.25 | 20.38 | 2,972,420 | -0.03(-0.14%) |
Jun 15, 2006 | 19.99 | 20.50 | 19.75 | 20.40 | 3,456,233 | +0.46(+2.32%) |
Jun 14, 2006 | 20.06 | 20.14 | 19.32 | 19.94 | 5,849,815 | -0.16(-0.78%) |
Jun 13, 2006 | 20.13 | 20.53 | 20.05 | 20.10 | 2,438,436 | -0.07(-0.37%) |
Jun 12, 2006 | 20.70 | 20.78 | 20.13 | 20.17 | 2,448,239 | -0.47(-2.28%) |
Jun 09, 2006 | 20.76 | 20.86 | 20.53 | 20.64 | 1,838,185 | -0.15(-0.71%) |
Jun 08, 2006 | 20.75 | 20.91 | 20.24 | 20.79 | 5,155,141 | -0.08(-0.40%) |
Jun 07, 2006 | 20.93 | 21.19 | 20.79 | 20.87 | 1,993,125 | +0.04(+0.18%) |
Jun 06, 2006 | 20.77 | 21.01 | 20.67 | 20.84 | 2,746,693 | +0.08(+0.40%) |
Jun 05, 2006 | 20.81 | 20.97 | 20.65 | 20.75 | 2,154,409 | -0.16(-0.75%) |
Jun 02, 2006 | 21.05 | 21.21 | 20.52 | 20.91 | 1,842,431 | -0.16(-0.75%) |
Jun 01, 2006 | 20.75 | 21.12 | 20.60 | 21.07 | 2,990,780 | +0.32(+1.56%) |
May 31, 2006 | 20.58 | 20.88 | 20.49 | 20.75 | 3,071,235 | +0.14(+0.67%) |
May 30, 2006 | 20.72 | 20.87 | 20.47 | 20.61 | 2,825,896 | -0.28(-1.33%) |
May 26, 2006 | 20.67 | 20.90 | 20.39 | 20.88 | 3,404,782 | +0.34(+1.66%) |
May 25, 2006 | 20.31 | 20.61 | 20.03 | 20.54 | 4,226,144 | +0.40(+1.97%) |
May 24, 2006 | 19.77 | 20.38 | 19.71 | 20.14 | 6,536,883 | +0.30(+1.54%) |
May 23, 2006 | 20.32 | 20.60 | 19.79 | 19.84 | 5,547,663 | -0.38(-1.87%) |
May 22, 2006 | 20.14 | 20.28 | 19.89 | 20.22 | 3,389,933 | -0.06(-0.32%) |
May 19, 2006 | 20.30 | 20.78 | 20.16 | 20.28 | 5,174,291 | +0.03(+0.14%) |
May 18, 2006 | 20.45 | 20.66 | 20.26 | 20.26 | 2,239,868 | -0.27(-1.31%) |
May 17, 2006 | 20.49 | 20.94 | 20.31 | 20.52 | 4,868,091 | -0.08(-0.40%) |
May 16, 2006 | 20.81 | 20.99 | 20.43 | 20.61 | 3,745,485 | -0.47(-2.24%) |
May 15, 2006 | 20.82 | 21.28 | 20.69 | 21.08 | 4,264,360 | +0.07(+0.35%) |
May 12, 2006 | 21.10 | 21.23 | 20.80 | 21.00 | 4,629,893 | -0.21(-1.00%) |
May 11, 2006 | 21.35 | 21.62 | 21.05 | 21.22 | 4,502,357 | -0.24(-1.12%) |
May 10, 2006 | 21.62 | 21.76 | 21.34 | 21.46 | 3,453,817 | -0.12(-0.56%) |
May 09, 2006 | 21.75 | 21.83 | 21.43 | 21.58 | 3,381,972 | -0.30(-1.39%) |
May 08, 2006 | 21.96 | 22.05 | 21.76 | 21.88 | 2,829,979 | -0.04(-0.17%) |
May 05, 2006 | 21.60 | 22.06 | 21.57 | 21.92 | 3,806,916 | +0.32(+1.50%) |
May 04, 2006 | 21.72 | 21.92 | 21.54 | 21.60 | 2,759,728 | -0.07(-0.34%) |
May 03, 2006 | 21.62 | 21.77 | 21.54 | 21.67 | 1,632,286 | -0.05(-0.21%) |
May 02, 2006 | 21.83 | 21.83 | 21.55 | 21.72 | 2,184,443 | +0.06(+0.26%) |
May 01, 2006 | 21.71 | 21.94 | 21.55 | 21.66 | 3,396,147 | -0.07(-0.34%) |
Apr 28, 2006 | 21.90 | 21.96 | 21.72 | 21.73 | 5,296,659 | -0.06(-0.25%) |
Apr 27, 2006 | 21.87 | 22.08 | 21.72 | 21.79 | 3,953,742 | -0.17(-0.76%) |
Apr 26, 2006 | 21.90 | 21.98 | 21.65 | 21.96 | 4,381,805 | +0.17(+0.76%) |
Apr 25, 2006 | 22.28 | 22.32 | 21.47 | 21.79 | 7,480,641 | -0.52(-2.32%) |
Apr 24, 2006 | 22.33 | 22.57 | 22.23 | 22.31 | 2,864,041 | -0.27(-1.19%) |
Apr 21, 2006 | 22.41 | 22.72 | 22.10 | 22.57 | 11,371,395 | -0.89(-3.78%) |
Apr 20, 2006 | 23.23 | 23.52 | 22.84 | 23.46 | 7,499,045 | +0.31(+1.36%) |
Apr 19, 2006 | 23.02 | 23.33 | 23.01 | 23.15 | 2,900,945 | +0.18(+0.81%) |
Apr 18, 2006 | 22.73 | 23.21 | 22.57 | 22.96 | 4,282,879 | +0.23(+1.02%) |
Apr 17, 2006 | 22.39 | 22.78 | 22.29 | 22.73 | 2,870,753 | +0.08(+0.37%) |
Apr 13, 2006 | 22.18 | 22.98 | 22.18 | 22.65 | 2,630,900 | +0.44(+2.00%) |
Apr 12, 2006 | 22.04 | 22.53 | 21.97 | 22.20 | 4,473,204 | +0.17(+0.75%) |
Apr 11, 2006 | 22.60 | 22.72 | 21.95 | 22.04 | 3,498,290 | -0.44(-1.97%) |
Apr 10, 2006 | 22.52 | 22.72 | 22.45 | 22.48 | 1,207,858 | -0.12(-0.53%) |
Apr 07, 2006 | 23.12 | 23.18 | 22.39 | 22.60 | 2,295,076 | -0.37(-1.61%) |
Apr 06, 2006 | 22.69 | 23.25 | 22.56 | 22.97 | 4,001,149 | +0.31(+1.39%) |
Apr 05, 2006 | 22.29 | 22.92 | 22.27 | 22.66 | 3,700,731 | +0.44(+2.00%) |
Apr 04, 2006 | 22.44 | 22.47 | 22.03 | 22.21 | 2,081,197 | +0.26(+1.18%) |
Apr 03, 2006 | 22.19 | 22.27 | 21.89 | 21.96 | 2,175,340 | -0.21(-0.96%) |
Mar 31, 2006 | 22.53 | 22.53 | 22.02 | 22.17 | 2,557,391 | -0.20(-0.91%) |
Mar 30, 2006 | 21.72 | 22.64 | 21.64 | 22.37 | 7,373,742 | +0.63(+2.89%) |
Mar 29, 2006 | 21.84 | 21.87 | 21.50 | 21.74 | 2,834,536 | +0.00(+0.00%) |
Mar 28, 2006 | 21.72 | 22.11 | 21.63 | 21.74 | 2,391,550 | +0.03(+0.13%) |
Mar 27, 2006 | 21.79 | 21.99 | 21.60 | 21.72 | 1,430,774 | -0.03(-0.13%) |
Mar 24, 2006 | 21.84 | 21.93 | 21.48 | 21.74 | 2,280,170 | -0.05(-0.21%) |
Mar 23, 2006 | 21.99 | 22.03 | 21.66 | 21.79 | 3,459,429 | -0.30(-1.34%) |
Mar 22, 2006 | 21.48 | 22.23 | 21.48 | 22.08 | 4,395,738 | +0.44(+2.05%) |
Mar 21, 2006 | 21.70 | 22.08 | 21.48 | 21.64 | 2,885,188 | -0.04(-0.17%) |
Mar 20, 2006 | 21.57 | 21.93 | 21.49 | 21.68 | 2,338,855 | +0.22(+1.03%) |
Mar 17, 2006 | 21.36 | 21.74 | 21.25 | 21.46 | 5,781,653 | +0.20(+0.96%) |
Mar 16, 2006 | 21.02 | 21.42 | 20.99 | 21.25 | 5,060,604 | +0.17(+0.79%) |
Mar 15, 2006 | 21.13 | 21.19 | 20.77 | 21.09 | 3,732,415 | -0.06(-0.31%) |
Mar 14, 2006 | 20.97 | 21.25 | 20.95 | 21.15 | 3,448,005 | -0.01(-0.04%) |
Mar 13, 2006 | 21.35 | 21.57 | 21.01 | 21.16 | 2,894,933 | -0.22(-1.04%) |
Mar 10, 2006 | 21.49 | 21.56 | 21.26 | 21.38 | 2,146,495 | -0.12(-0.56%) |
Mar 09, 2006 | 21.57 | 21.67 | 21.48 | 21.50 | 4,722,128 | +0.00(+0.00%) |
Mar 08, 2006 | 21.50 | 21.70 | 21.32 | 21.50 | 2,569,403 | +0.03(+0.13%) |
Mar 07, 2006 | 21.33 | 21.61 | 21.03 | 21.48 | 4,444,064 | +0.05(+0.22%) |
Mar 06, 2006 | 21.85 | 21.85 | 21.29 | 21.43 | 4,215,850 | -0.45(-2.07%) |
Mar 03, 2006 | 21.83 | 22.00 | 21.61 | 21.88 | 3,792,194 | -0.03(-0.13%) |
Mar 02, 2006 | 21.84 | 22.26 | 21.84 | 21.91 | 3,457,518 | -0.09(-0.42%) |
Mar 01, 2006 | 21.86 | 22.18 | 21.73 | 22.00 | 5,808,162 | +0.14(+0.63%) |
Feb 28, 2006 | 22.22 | 22.15 | 21.76 | 21.86 | 4,840,784 | -0.36(-1.62%) |
Feb 27, 2006 | 22.28 | 22.49 | 21.98 | 22.22 | 5,671,400 | -0.50(-2.20%) |
Feb 24, 2006 | 22.65 | 22.80 | 22.47 | 22.72 | 1,718,515 | +0.00(+0.00%) |
Feb 23, 2006 | 22.44 | 22.93 | 22.37 | 22.72 | 2,880,516 | +0.08(+0.37%) |
Feb 22, 2006 | 22.25 | 22.74 | 22.16 | 22.64 | 2,641,808 | +0.30(+1.37%) |
Feb 21, 2006 | 22.64 | 22.69 | 22.23 | 22.33 | 3,160,271 | -0.37(-1.63%) |
Feb 17, 2006 | 22.74 | 22.93 | 22.63 | 22.70 | 2,530,777 | -0.18(-0.81%) |
Feb 16, 2006 | 22.70 | 23.10 | 22.64 | 22.89 | 5,617,311 | +0.00(+0.00%) |
Feb 15, 2006 | 22.45 | 22.89 | 22.33 | 22.89 | 4,253,953 | +0.43(+1.89%) |
Feb 14, 2006 | 22.03 | 22.71 | 21.85 | 22.46 | 6,421,037 | +0.34(+1.55%) |
Feb 13, 2006 | 21.57 | 22.13 | 21.57 | 22.12 | 3,280,881 | +0.22(+1.01%) |
Feb 10, 2006 | 21.93 | 22.00 | 21.66 | 21.90 | 3,197,519 | -0.03(-0.13%) |
Feb 09, 2006 | 21.90 | 22.19 | 21.76 | 21.93 | 3,916,806 | -0.16(-0.71%) |
Feb 08, 2006 | 21.85 | 22.16 | 21.72 | 22.08 | 3,920,403 | +0.21(+0.97%) |
Feb 07, 2006 | 21.69 | 21.91 | 21.57 | 21.87 | 4,529,407 | +0.02(+0.08%) |
Feb 06, 2006 | 21.52 | 21.98 | 21.46 | 21.85 | 6,423,291 | +0.33(+1.55%) |
Feb 03, 2006 | 21.60 | 21.69 | 21.26 | 21.52 | 7,637,452 | -0.27(-1.23%) |
Feb 02, 2006 | 21.87 | 22.03 | 21.65 | 21.79 | 6,537,922 | -0.30(-1.38%) |