Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 30.63 | 30.94 | 30.50 | 30.80 | 913,946 | -0.23(-0.76%) |
Jan 30, 2007 | 31.16 | 31.17 | 30.92 | 31.03 | 643,583 | -0.26(-0.82%) |
Jan 29, 2007 | 31.18 | 31.42 | 31.15 | 31.29 | 823,041 | +0.02(+0.05%) |
Jan 26, 2007 | 31.20 | 31.38 | 31.13 | 31.27 | 813,246 | -0.02(-0.05%) |
Jan 25, 2007 | 31.54 | 31.70 | 31.22 | 31.29 | 692,953 | -0.36(-1.13%) |
Jan 24, 2007 | 31.05 | 31.66 | 31.00 | 31.65 | 856,543 | +0.13(+0.42%) |
Jan 23, 2007 | 31.50 | 31.71 | 31.40 | 31.51 | 800,315 | +0.30(+0.95%) |
Jan 22, 2007 | 31.54 | 31.60 | 31.16 | 31.22 | 1,307,541 | -0.28(-0.89%) |
Jan 19, 2007 | 31.37 | 31.55 | 31.29 | 31.50 | 1,042,467 | +0.21(+0.67%) |
Jan 18, 2007 | 31.53 | 31.55 | 31.09 | 31.29 | 1,115,543 | +0.04(+0.11%) |
Jan 17, 2007 | 31.18 | 31.28 | 30.99 | 31.25 | 936,672 | +0.19(+0.61%) |
Jan 16, 2007 | 31.16 | 31.24 | 30.86 | 31.06 | 1,023,267 | -0.19(-0.62%) |
Jan 12, 2007 | 31.08 | 31.42 | 31.08 | 31.26 | 799,727 | +0.06(+0.20%) |
Jan 11, 2007 | 31.03 | 31.35 | 31.03 | 31.20 | 946,076 | +0.50(+1.61%) |
Jan 10, 2007 | 30.91 | 30.94 | 30.51 | 30.70 | 665,917 | +0.07(+0.22%) |
Jan 09, 2007 | 30.66 | 30.88 | 30.53 | 30.64 | 1,060,099 | +0.09(+0.28%) |
Jan 08, 2007 | 30.44 | 30.76 | 30.42 | 30.55 | 1,171,575 | +0.30(+1.00%) |
Jan 05, 2007 | 30.57 | 30.79 | 30.24 | 30.25 | 940,199 | -0.50(-1.61%) |
Jan 04, 2007 | 30.63 | 30.95 | 30.41 | 30.74 | 867,710 | +0.01(+0.02%) |
Jan 03, 2007 | 30.80 | 31.08 | 30.50 | 30.74 | 741,149 | -0.04(-0.13%) |
Dec 29, 2006 | 30.98 | 31.07 | 30.78 | 30.78 | 587,159 | -0.21(-0.69%) |
Dec 28, 2006 | 30.95 | 31.14 | 30.90 | 30.99 | 569,135 | +0.05(+0.15%) |
Dec 27, 2006 | 30.77 | 30.99 | 30.72 | 30.95 | 392,223 | +0.14(+0.46%) |
Dec 26, 2006 | 30.52 | 30.83 | 30.31 | 30.80 | 410,051 | +0.22(+0.73%) |
Dec 22, 2006 | 30.73 | 30.74 | 30.40 | 30.58 | 411,422 | -0.15(-0.48%) |
Dec 21, 2006 | 30.50 | 30.77 | 30.50 | 30.73 | 1,036,785 | +0.18(+0.60%) |
Dec 20, 2006 | 30.28 | 30.66 | 30.27 | 30.54 | 779,352 | +0.17(+0.57%) |
Dec 19, 2006 | 30.15 | 30.43 | 29.99 | 30.37 | 882,796 | +0.13(+0.42%) |
Dec 18, 2006 | 30.18 | 30.29 | 30.09 | 30.24 | 1,093,405 | +0.25(+0.82%) |
Dec 15, 2006 | 30.08 | 30.09 | 29.83 | 30.00 | 1,154,335 | -0.13(-0.44%) |
Dec 14, 2006 | 30.01 | 30.17 | 29.99 | 30.13 | 930,599 | +0.16(+0.54%) |
Dec 13, 2006 | 30.29 | 30.34 | 29.85 | 29.97 | 774,258 | -0.46(-1.53%) |
Dec 12, 2006 | 30.38 | 30.49 | 30.17 | 30.43 | 848,706 | +0.23(+0.76%) |
Dec 11, 2006 | 29.79 | 30.24 | 29.75 | 30.20 | 800,903 | +0.56(+1.89%) |
Dec 08, 2006 | 29.83 | 29.87 | 29.50 | 29.64 | 858,894 | +0.01(+0.03%) |
Dec 07, 2006 | 30.01 | 30.01 | 29.59 | 29.63 | 550,327 | -0.21(-0.72%) |
Dec 06, 2006 | 29.89 | 29.96 | 29.74 | 29.84 | 522,507 | -0.27(-0.88%) |
Dec 05, 2006 | 30.16 | 30.25 | 29.75 | 30.11 | 1,105,552 | +0.08(+0.27%) |
Dec 04, 2006 | 29.91 | 30.16 | 29.85 | 30.03 | 752,316 | -0.13(-0.44%) |
Dec 01, 2006 | 29.83 | 30.18 | 29.72 | 30.16 | 771,907 | +0.25(+0.82%) |
Nov 30, 2006 | 29.82 | 30.02 | 29.71 | 29.92 | 1,039,724 | -0.03(-0.10%) |
Nov 29, 2006 | 30.02 | 30.17 | 29.76 | 29.95 | 807,564 | +0.15(+0.50%) |
Nov 28, 2006 | 29.49 | 29.88 | 29.49 | 29.80 | 1,116,719 | +0.33(+1.11%) |
Nov 27, 2006 | 30.04 | 30.15 | 29.40 | 29.47 | 2,303,772 | -0.60(-2.00%) |
Nov 24, 2006 | 30.07 | 30.39 | 30.04 | 30.07 | 679,239 | +0.46(+1.55%) |
Nov 22, 2006 | 29.61 | 29.76 | 29.45 | 29.61 | 1,967,189 | -0.02(-0.07%) |
Nov 21, 2006 | 29.39 | 29.76 | 29.36 | 29.64 | 1,733,657 | +0.29(+0.99%) |
Nov 20, 2006 | 29.70 | 29.92 | 29.23 | 29.34 | 1,185,877 | -0.43(-1.44%) |
Nov 17, 2006 | 29.94 | 29.95 | 29.69 | 29.77 | 1,455,261 | -0.34(-1.14%) |
Nov 16, 2006 | 29.98 | 30.28 | 29.96 | 30.11 | 1,962,095 | +0.33(+1.10%) |
Nov 15, 2006 | 29.60 | 29.93 | 29.58 | 29.79 | 1,160,016 | +0.34(+1.14%) |
Nov 14, 2006 | 29.20 | 29.50 | 28.37 | 29.45 | 572,073 | +0.51(+1.75%) |
Nov 13, 2006 | 28.83 | 29.05 | 28.83 | 28.95 | 967,235 | +0.14(+0.50%) |
Nov 10, 2006 | 28.56 | 28.85 | 28.44 | 28.80 | 596,171 | +0.41(+1.44%) |
Nov 09, 2006 | 28.94 | 29.00 | 28.37 | 28.39 | 1,122,009 | -0.32(-1.12%) |
Nov 08, 2006 | 28.62 | 28.87 | 28.49 | 28.72 | 1,265,223 | -0.03(-0.11%) |
Nov 07, 2006 | 29.06 | 29.14 | 28.71 | 28.75 | 900,428 | +0.06(+0.21%) |
Nov 06, 2006 | 28.50 | 28.72 | 28.48 | 28.69 | 589,902 | +0.36(+1.28%) |
Nov 03, 2006 | 28.69 | 28.77 | 28.30 | 28.32 | 1,060,883 | -0.18(-0.64%) |
Nov 02, 2006 | 28.53 | 28.60 | 28.30 | 28.51 | 887,889 | -0.03(-0.09%) |
Nov 01, 2006 | 29.30 | 29.37 | 28.49 | 28.53 | 1,023,267 | -0.50(-1.71%) |
Oct 31, 2006 | 28.74 | 29.04 | 28.71 | 29.03 | 999,757 | +0.67(+2.36%) |
Oct 30, 2006 | 28.47 | 28.56 | 28.28 | 28.36 | 728,806 | +0.03(+0.09%) |
Oct 27, 2006 | 28.69 | 28.77 | 28.31 | 28.33 | 812,658 | -0.25(-0.87%) |
Oct 26, 2006 | 29.11 | 29.32 | 28.52 | 28.58 | 1,322,039 | -0.52(-1.79%) |
Oct 25, 2006 | 29.05 | 29.17 | 28.92 | 29.10 | 589,510 | -0.05(-0.17%) |
Oct 24, 2006 | 29.02 | 29.19 | 28.87 | 29.16 | 755,842 | -0.21(-0.71%) |
Oct 23, 2006 | 29.19 | 29.46 | 29.11 | 29.36 | 757,410 | +0.27(+0.93%) |
Oct 20, 2006 | 29.43 | 29.47 | 28.82 | 29.09 | 1,013,275 | -0.27(-0.92%) |
Oct 19, 2006 | 29.16 | 29.41 | 29.12 | 29.36 | 530,931 | +0.19(+0.65%) |
Oct 18, 2006 | 28.80 | 29.21 | 28.77 | 29.18 | 964,492 | +0.38(+1.31%) |
Oct 17, 2006 | 28.79 | 28.91 | 28.58 | 28.80 | 1,183,330 | -0.30(-1.02%) |
Oct 16, 2006 | 28.83 | 29.15 | 28.79 | 29.09 | 1,054,810 | +0.37(+1.28%) |
Oct 13, 2006 | 28.41 | 28.95 | 28.40 | 28.73 | 1,005,635 | +0.10(+0.36%) |
Oct 12, 2006 | 28.44 | 28.74 | 28.37 | 28.62 | 869,669 | +0.02(+0.07%) |
Oct 11, 2006 | 28.42 | 28.84 | 28.39 | 28.60 | 948,819 | +0.18(+0.65%) |
Oct 10, 2006 | 27.98 | 28.47 | 27.71 | 28.42 | 1,686,442 | -0.35(-1.21%) |
Oct 09, 2006 | 28.47 | 28.88 | 28.30 | 28.77 | 904,542 | +0.01(+0.04%) |
Oct 06, 2006 | 28.59 | 28.95 | 28.39 | 28.76 | 1,180,392 | -0.08(-0.28%) |
Oct 05, 2006 | 28.57 | 28.89 | 28.51 | 28.84 | 576,971 | +0.17(+0.61%) |
Oct 04, 2006 | 28.00 | 28.72 | 27.95 | 28.67 | 1,933,883 | +0.62(+2.22%) |
Oct 03, 2006 | 28.05 | 28.58 | 27.95 | 28.04 | 700,398 | -0.40(-1.42%) |
Oct 02, 2006 | 27.95 | 28.68 | 27.95 | 28.45 | 746,634 | +0.32(+1.13%) |
Sep 29, 2006 | 28.13 | 28.38 | 28.09 | 28.13 | 650,244 | -0.11(-0.40%) |
Sep 28, 2006 | 28.05 | 28.33 | 27.95 | 28.24 | 656,317 | +0.19(+0.67%) |
Sep 27, 2006 | 27.69 | 28.18 | 27.69 | 28.05 | 1,208,212 | +0.31(+1.10%) |
Sep 26, 2006 | 27.18 | 27.81 | 27.13 | 27.75 | 1,346,920 | +0.24(+0.87%) |
Sep 25, 2006 | 27.10 | 27.61 | 27.06 | 27.51 | 1,007,986 | +0.32(+1.16%) |
Sep 22, 2006 | 27.50 | 27.51 | 27.09 | 27.19 | 1,254,252 | -0.26(-0.93%) |
Sep 21, 2006 | 27.61 | 27.62 | 27.18 | 27.45 | 1,586,525 | -0.20(-0.74%) |
Sep 20, 2006 | 27.56 | 27.78 | 27.52 | 27.65 | 712,349 | +0.19(+0.71%) |
Sep 19, 2006 | 27.76 | 27.82 | 27.21 | 27.46 | 1,186,269 | -0.08(-0.28%) |
Sep 18, 2006 | 27.77 | 27.92 | 27.28 | 27.53 | 1,597,104 | -0.47(-1.68%) |
Sep 15, 2006 | 28.35 | 28.69 | 27.76 | 28.00 | 2,542,593 | -1.42(-4.84%) |
Sep 14, 2006 | 28.79 | 29.47 | 28.77 | 29.43 | 961,162 | +0.39(+1.35%) |
Sep 13, 2006 | 28.57 | 29.16 | 28.56 | 29.03 | 641,036 | +0.20(+0.69%) |
Sep 12, 2006 | 28.10 | 29.03 | 28.10 | 28.83 | 762,112 | +0.60(+2.11%) |
Sep 11, 2006 | 28.22 | 28.36 | 28.04 | 28.24 | 689,623 | -0.18(-0.65%) |
Sep 08, 2006 | 28.42 | 28.48 | 28.25 | 28.42 | 808,152 | +0.20(+0.71%) |
Sep 07, 2006 | 27.85 | 28.44 | 27.84 | 28.22 | 2,457,174 | -0.67(-2.33%) |
Sep 06, 2006 | 29.07 | 29.22 | 28.82 | 28.90 | 560,122 | -0.38(-1.29%) |
Sep 05, 2006 | 29.02 | 29.47 | 28.94 | 29.27 | 616,742 | +0.12(+0.40%) |
Sep 01, 2006 | 29.05 | 29.31 | 28.96 | 29.16 | 355,782 | +0.31(+1.06%) |
Aug 31, 2006 | 28.75 | 28.92 | 28.62 | 28.85 | 406,329 | -0.05(-0.16%) |
Aug 30, 2006 | 29.10 | 29.10 | 28.74 | 28.90 | 651,615 | -0.07(-0.25%) |
Aug 29, 2006 | 28.79 | 29.14 | 28.67 | 28.97 | 700,986 | +0.37(+1.29%) |
Aug 28, 2006 | 28.54 | 28.80 | 28.52 | 28.60 | 597,151 | +0.25(+0.86%) |
Aug 25, 2006 | 28.53 | 28.66 | 28.26 | 28.35 | 569,331 | -0.37(-1.28%) |
Aug 24, 2006 | 28.82 | 28.95 | 28.69 | 28.72 | 627,322 | +0.07(+0.23%) |
Aug 23, 2006 | 28.85 | 28.96 | 28.60 | 28.66 | 317,187 | -0.29(-0.99%) |
Aug 22, 2006 | 28.94 | 29.06 | 28.84 | 28.94 | 391,243 | -0.08(-0.28%) |
Aug 21, 2006 | 29.02 | 29.24 | 28.99 | 29.02 | 711,369 | +0.29(+0.99%) |
Aug 18, 2006 | 28.84 | 28.87 | 28.57 | 28.74 | 502,915 | -0.31(-1.05%) |
Aug 17, 2006 | 28.98 | 29.20 | 28.98 | 29.04 | 666,897 | +0.08(+0.28%) |
Aug 16, 2006 | 28.82 | 29.04 | 28.75 | 28.96 | 677,280 | +0.16(+0.55%) |
Aug 15, 2006 | 28.70 | 28.85 | 28.66 | 28.80 | 354,215 | +0.47(+1.68%) |
Aug 14, 2006 | 28.43 | 28.75 | 28.28 | 28.33 | 607,142 | +0.08(+0.27%) |
Aug 11, 2006 | 28.22 | 28.50 | 28.16 | 28.25 | 371,652 | -0.19(-0.66%) |
Aug 10, 2006 | 28.38 | 28.48 | 28.08 | 28.44 | 585,983 | +0.12(+0.43%) |
Aug 09, 2006 | 28.68 | 28.84 | 28.27 | 28.32 | 1,005,635 | +0.05(+0.18%) |
Aug 08, 2006 | 28.67 | 28.68 | 28.12 | 28.27 | 686,880 | -0.32(-1.11%) |
Aug 07, 2006 | 28.77 | 28.84 | 28.41 | 28.58 | 687,272 | -0.12(-0.41%) |
Aug 04, 2006 | 28.98 | 29.10 | 28.45 | 28.70 | 659,452 | -0.13(-0.46%) |
Aug 03, 2006 | 28.74 | 28.96 | 28.64 | 28.83 | 719,598 | +0.05(+0.16%) |
Aug 02, 2006 | 28.83 | 28.90 | 28.67 | 28.79 | 1,215,656 | -0.09(-0.32%) |
Aug 01, 2006 | 28.80 | 28.99 | 28.48 | 28.88 | 2,444,440 | +0.21(+0.73%) |
Jul 31, 2006 | 28.55 | 28.72 | 28.48 | 28.67 | 964,101 | +0.31(+1.08%) |
Jul 28, 2006 | 28.43 | 28.52 | 28.21 | 28.36 | 1,175,885 | +0.31(+1.11%) |
Jul 27, 2006 | 28.72 | 28.74 | 27.97 | 28.05 | 1,268,750 | -0.17(-0.61%) |
Jul 26, 2006 | 28.84 | 28.89 | 27.97 | 28.23 | 1,292,847 | +0.16(+0.56%) |
Jul 25, 2006 | 28.08 | 28.24 | 27.87 | 28.07 | 1,056,769 | +0.01(+0.02%) |
Jul 24, 2006 | 27.83 | 28.07 | 27.83 | 28.06 | 850,665 | +0.42(+1.51%) |
Jul 21, 2006 | 27.47 | 27.64 | 27.27 | 27.64 | 743,108 | -0.04(-0.13%) |
Jul 20, 2006 | 27.89 | 27.96 | 27.52 | 27.68 | 1,118,286 | +0.09(+0.33%) |
Jul 19, 2006 | 26.92 | 27.61 | 26.92 | 27.59 | 535,045 | +0.98(+3.68%) |
Jul 18, 2006 | 26.55 | 26.66 | 26.41 | 26.61 | 932,754 | -0.04(-0.15%) |
Jul 17, 2006 | 26.75 | 26.80 | 26.45 | 26.65 | 825,000 | -0.53(-1.93%) |
Jul 14, 2006 | 27.32 | 27.32 | 26.99 | 27.18 | 594,016 | -0.39(-1.41%) |
Jul 13, 2006 | 27.82 | 27.86 | 27.43 | 27.56 | 505,462 | -0.43(-1.53%) |
Jul 12, 2006 | 27.96 | 28.09 | 27.90 | 27.99 | 740,953 | -0.12(-0.44%) |
Jul 11, 2006 | 28.23 | 28.29 | 27.97 | 28.11 | 708,235 | -0.19(-0.69%) |
Jul 10, 2006 | 27.99 | 28.68 | 27.99 | 28.31 | 634,962 | +0.33(+1.17%) |
Jul 07, 2006 | 28.56 | 28.56 | 27.76 | 27.98 | 954,697 | -0.60(-2.11%) |
Jul 06, 2006 | 28.51 | 28.71 | 28.45 | 28.58 | 467,258 | +0.03(+0.11%) |
Jul 05, 2006 | 28.46 | 28.60 | 28.24 | 28.55 | 365,186 | -0.18(-0.64%) |
Jul 03, 2006 | 28.81 | 28.81 | 28.42 | 28.74 | 623,599 | -0.14(-0.48%) |
Jun 30, 2006 | 28.63 | 28.98 | 28.37 | 28.87 | 1,026,206 | +0.31(+1.09%) |
Jun 29, 2006 | 28.02 | 28.56 | 27.87 | 28.56 | 372,239 | +0.76(+2.72%) |
Jun 28, 2006 | 27.82 | 27.92 | 27.47 | 27.81 | 889,261 | +0.10(+0.37%) |
Jun 27, 2006 | 28.10 | 28.18 | 27.59 | 27.71 | 825,784 | -0.67(-2.36%) |
Jun 26, 2006 | 28.23 | 28.42 | 28.12 | 28.37 | 700,202 | +0.20(+0.72%) |
Jun 23, 2006 | 27.87 | 28.32 | 27.72 | 28.17 | 600,481 | +0.29(+1.04%) |
Jun 22, 2006 | 27.70 | 27.97 | 27.41 | 27.88 | 692,366 | -0.27(-0.96%) |
Jun 21, 2006 | 27.84 | 28.27 | 27.71 | 28.15 | 524,074 | +0.44(+1.60%) |
Jun 20, 2006 | 28.17 | 28.21 | 27.65 | 27.71 | 510,556 | -0.07(-0.26%) |
Jun 19, 2006 | 28.23 | 28.31 | 27.61 | 27.78 | 775,630 | +0.35(+1.28%) |
Jun 16, 2006 | 27.59 | 27.72 | 27.36 | 27.43 | 948,231 | -0.52(-1.86%) |
Jun 15, 2006 | 27.41 | 28.03 | 27.36 | 27.95 | 745,263 | +0.87(+3.20%) |
Jun 14, 2006 | 27.12 | 27.33 | 26.92 | 27.08 | 760,152 | -0.14(-0.52%) |
Jun 13, 2006 | 27.12 | 27.51 | 27.03 | 27.22 | 1,277,370 | -0.28(-1.00%) |
Jun 12, 2006 | 27.79 | 28.06 | 27.43 | 27.50 | 644,954 | -0.52(-1.84%) |
Jun 09, 2006 | 28.04 | 28.29 | 27.92 | 28.01 | 804,625 | +0.07(+0.24%) |
Jun 08, 2006 | 27.77 | 28.03 | 27.46 | 27.95 | 1,354,952 | -0.59(-2.07%) |
Jun 07, 2006 | 28.86 | 28.98 | 28.45 | 28.54 | 677,476 | -0.28(-0.97%) |
Jun 06, 2006 | 28.94 | 29.16 | 28.53 | 28.82 | 1,078,515 | +0.23(+0.80%) |
Jun 05, 2006 | 29.30 | 29.38 | 28.49 | 28.59 | 952,737 | -0.26(-0.90%) |
Jun 02, 2006 | 29.31 | 29.44 | 28.58 | 28.85 | 549,151 | -0.02(-0.05%) |
Jun 01, 2006 | 28.04 | 28.90 | 28.03 | 28.86 | 959,399 | +0.48(+1.71%) |
May 31, 2006 | 28.17 | 28.46 | 28.01 | 28.38 | 862,420 | +0.21(+0.76%) |
May 30, 2006 | 28.58 | 28.63 | 28.14 | 28.17 | 527,013 | -0.37(-1.29%) |
May 26, 2006 | 28.44 | 28.84 | 28.38 | 28.53 | 657,884 | +0.59(+2.10%) |
May 25, 2006 | 27.88 | 28.26 | 27.85 | 27.95 | 527,796 | +0.31(+1.11%) |
May 24, 2006 | 27.31 | 27.79 | 27.16 | 27.64 | 1,304,014 | -0.09(-0.33%) |
May 23, 2006 | 27.63 | 28.23 | 27.56 | 27.73 | 1,297,353 | +0.71(+2.63%) |
May 22, 2006 | 26.64 | 27.23 | 26.54 | 27.02 | 1,419,213 | -0.72(-2.59%) |
May 19, 2006 | 27.72 | 27.99 | 27.47 | 27.74 | 1,001,325 | +0.13(+0.48%) |
May 18, 2006 | 27.77 | 28.13 | 27.60 | 27.61 | 783,270 | -0.31(-1.12%) |
May 17, 2006 | 28.64 | 28.94 | 27.89 | 27.92 | 1,186,661 | -1.02(-3.53%) |
May 16, 2006 | 28.93 | 29.15 | 28.84 | 28.94 | 1,342,022 | +0.54(+1.90%) |
May 15, 2006 | 28.24 | 28.56 | 28.20 | 28.40 | 881,816 | -0.44(-1.54%) |
May 12, 2006 | 28.93 | 29.20 | 28.76 | 28.84 | 455,895 | -0.09(-0.30%) |
May 11, 2006 | 29.54 | 29.55 | 28.88 | 28.93 | 939,611 | -0.72(-2.43%) |
May 10, 2006 | 30.06 | 30.13 | 29.59 | 29.65 | 1,297,941 | -0.60(-1.99%) |
May 09, 2006 | 29.96 | 30.72 | 29.91 | 30.25 | 1,472,894 | +0.35(+1.16%) |
May 08, 2006 | 29.93 | 29.98 | 29.75 | 29.91 | 614,587 | +0.22(+0.76%) |
May 05, 2006 | 29.50 | 29.73 | 29.27 | 29.68 | 778,177 | +0.32(+1.08%) |
May 04, 2006 | 28.92 | 29.48 | 28.92 | 29.36 | 586,375 | +0.58(+2.02%) |
May 03, 2006 | 28.58 | 28.83 | 28.56 | 28.78 | 1,007,594 | +0.29(+1.02%) |
May 02, 2006 | 28.17 | 28.56 | 28.17 | 28.49 | 780,332 | +0.46(+1.64%) |
May 01, 2006 | 28.43 | 28.52 | 27.96 | 28.03 | 608,514 | -0.19(-0.69%) |
Apr 28, 2006 | 28.16 | 28.43 | 28.14 | 28.23 | 997,798 | +0.12(+0.42%) |
Apr 27, 2006 | 28.07 | 28.18 | 27.66 | 28.11 | 950,582 | +0.03(+0.09%) |
Apr 26, 2006 | 28.18 | 28.28 | 28.00 | 28.08 | 1,267,378 | +0.15(+0.53%) |
Apr 25, 2006 | 28.36 | 28.49 | 27.82 | 27.94 | 512,711 | +0.01(+0.02%) |
Apr 24, 2006 | 27.91 | 28.04 | 27.76 | 27.93 | 541,119 | -0.05(-0.16%) |
Apr 21, 2006 | 28.51 | 28.56 | 27.90 | 27.98 | 732,332 | -0.49(-1.72%) |
Apr 20, 2006 | 28.51 | 28.88 | 28.47 | 28.47 | 814,029 | -0.32(-1.12%) |
Apr 19, 2006 | 28.27 | 28.81 | 28.23 | 28.79 | 881,424 | +0.57(+2.03%) |
Apr 18, 2006 | 27.75 | 28.26 | 27.74 | 28.22 | 473,528 | +0.49(+1.77%) |
Apr 17, 2006 | 27.93 | 28.16 | 27.58 | 27.73 | 500,956 | -0.12(-0.42%) |
Apr 13, 2006 | 27.80 | 27.97 | 27.61 | 27.84 | 254,298 | +0.04(+0.15%) |
Apr 12, 2006 | 27.82 | 27.87 | 27.73 | 27.80 | 362,835 | +0.19(+0.70%) |
Apr 11, 2006 | 28.13 | 28.13 | 27.57 | 27.61 | 484,303 | -0.25(-0.88%) |
Apr 10, 2006 | 28.12 | 28.19 | 27.80 | 27.85 | 576,383 | -0.02(-0.05%) |
Apr 07, 2006 | 28.53 | 28.54 | 27.78 | 27.87 | 831,858 | -0.66(-2.31%) |
Apr 06, 2006 | 28.65 | 28.79 | 28.35 | 28.53 | 697,655 | -0.36(-1.25%) |
Apr 05, 2006 | 29.12 | 29.19 | 28.64 | 28.89 | 1,238,187 | -0.11(-0.37%) |
Apr 04, 2006 | 29.04 | 29.13 | 28.94 | 29.00 | 894,942 | +0.35(+1.21%) |
Apr 03, 2006 | 28.69 | 28.87 | 28.57 | 28.65 | 1,331,247 | -0.23(-0.80%) |
Mar 31, 2006 | 28.88 | 29.04 | 28.75 | 28.88 | 995,251 | -0.14(-0.47%) |
Mar 30, 2006 | 29.12 | 29.22 | 28.88 | 29.02 | 475,879 | -0.08(-0.26%) |
Mar 29, 2006 | 28.92 | 29.15 | 28.84 | 29.09 | 1,080,866 | +0.31(+1.08%) |
Mar 28, 2006 | 28.95 | 29.06 | 28.73 | 28.78 | 1,262,872 | -0.11(-0.37%) |
Mar 27, 2006 | 28.81 | 29.02 | 28.71 | 28.89 | 1,246,807 | -0.41(-1.41%) |
Mar 24, 2006 | 29.38 | 29.49 | 29.22 | 29.30 | 740,169 | -0.01(-0.02%) |
Mar 23, 2006 | 29.21 | 29.33 | 28.97 | 29.31 | 1,333,206 | +0.09(+0.30%) |
Mar 22, 2006 | 28.76 | 29.31 | 28.76 | 29.22 | 1,538,525 | +0.85(+2.99%) |
Mar 21, 2006 | 28.42 | 28.51 | 28.17 | 28.37 | 976,443 | -0.23(-0.82%) |
Mar 20, 2006 | 29.30 | 29.38 | 28.47 | 28.61 | 2,120,983 | -0.91(-3.09%) |
Mar 17, 2006 | 29.15 | 29.62 | 29.07 | 29.52 | 1,960,528 | +1.04(+3.64%) |
Mar 16, 2006 | 28.12 | 28.50 | 28.07 | 28.49 | 1,302,643 | +0.54(+1.94%) |
Mar 15, 2006 | 27.64 | 27.97 | 27.56 | 27.95 | 684,921 | +0.49(+1.78%) |
Mar 14, 2006 | 27.53 | 27.58 | 27.32 | 27.46 | 872,020 | +0.03(+0.09%) |
Mar 13, 2006 | 27.41 | 27.72 | 27.38 | 27.43 | 719,598 | -0.12(-0.43%) |
Mar 10, 2006 | 27.19 | 27.69 | 27.19 | 27.55 | 1,025,618 | +0.43(+1.60%) |
Mar 09, 2006 | 27.12 | 27.28 | 27.05 | 27.11 | 697,263 | +0.18(+0.68%) |
Mar 08, 2006 | 26.54 | 27.06 | 26.50 | 26.93 | 1,064,409 | +0.29(+1.07%) |
Mar 07, 2006 | 26.92 | 26.94 | 26.59 | 26.64 | 1,151,004 | -0.38(-1.40%) |
Mar 06, 2006 | 27.26 | 27.34 | 26.95 | 27.02 | 1,212,718 | -0.15(-0.56%) |
Mar 03, 2006 | 27.33 | 27.33 | 27.10 | 27.18 | 1,408,046 | -0.01(-0.02%) |
Mar 02, 2006 | 27.25 | 27.34 | 26.96 | 27.18 | 1,216,440 | -0.36(-1.30%) |
Mar 01, 2006 | 27.26 | 27.66 | 27.26 | 27.54 | 888,477 | +0.20(+0.75%) |
Feb 28, 2006 | 27.59 | 27.58 | 27.25 | 27.33 | 1,008,182 | -0.26(-0.94%) |
Feb 27, 2006 | 27.26 | 27.78 | 27.26 | 27.59 | 578,930 | +0.44(+1.62%) |
Feb 24, 2006 | 27.22 | 27.28 | 27.09 | 27.15 | 1,247,787 | +0.00(+0.00%) |
Feb 23, 2006 | 27.35 | 27.37 | 27.05 | 27.15 | 1,306,169 | -0.26(-0.93%) |
Feb 22, 2006 | 27.26 | 27.49 | 27.21 | 27.41 | 775,826 | +0.46(+1.70%) |
Feb 21, 2006 | 27.66 | 27.67 | 26.76 | 26.95 | 1,461,139 | -0.10(-0.38%) |
Feb 17, 2006 | 26.84 | 27.17 | 26.84 | 27.05 | 956,656 | +0.60(+2.26%) |
Feb 16, 2006 | 26.45 | 26.57 | 26.30 | 26.46 | 1,300,684 | -0.27(-1.01%) |
Feb 15, 2006 | 26.83 | 26.86 | 26.60 | 26.73 | 992,704 | -0.17(-0.63%) |
Feb 14, 2006 | 26.48 | 26.90 | 26.38 | 26.89 | 1,335,949 | +0.53(+1.99%) |
Feb 13, 2006 | 26.44 | 26.61 | 26.22 | 26.37 | 1,234,072 | +0.04(+0.14%) |
Feb 10, 2006 | 26.67 | 26.73 | 26.24 | 26.33 | 2,238,336 | +0.30(+1.16%) |
Feb 09, 2006 | 26.29 | 26.42 | 25.84 | 26.03 | 3,316,264 | +1.34(+5.44%) |
Feb 08, 2006 | 24.71 | 24.80 | 24.39 | 24.69 | 592,644 | -0.06(-0.25%) |
Feb 07, 2006 | 24.57 | 24.91 | 24.56 | 24.75 | 633,199 | +0.04(+0.17%) |
Feb 06, 2006 | 24.62 | 24.84 | 24.61 | 24.71 | 387,913 | -0.04(-0.16%) |
Feb 03, 2006 | 24.65 | 24.94 | 24.65 | 24.75 | 1,152,963 | -0.06(-0.23%) |
Feb 02, 2006 | 24.74 | 24.91 | 24.65 | 24.81 | 773,671 | -0.10(-0.41%) |