Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 28.30 | 29.97 | 28.18 | 29.63 | 281,508 | -1.00(-3.25%) |
Jan 30, 2007 | 30.93 | 31.07 | 30.59 | 30.63 | 100,073 | -0.19(-0.62%) |
Jan 29, 2007 | 30.32 | 31.14 | 30.28 | 30.82 | 147,088 | +0.07(+0.24%) |
Jan 26, 2007 | 30.45 | 30.87 | 30.30 | 30.74 | 113,589 | +0.44(+1.45%) |
Jan 25, 2007 | 30.83 | 30.83 | 29.97 | 30.30 | 141,262 | -0.51(-1.65%) |
Jan 24, 2007 | 30.42 | 30.81 | 30.29 | 30.81 | 99,676 | +0.40(+1.31%) |
Jan 23, 2007 | 30.08 | 30.76 | 30.08 | 30.41 | 123,631 | +0.28(+0.92%) |
Jan 22, 2007 | 30.44 | 30.55 | 29.84 | 30.13 | 141,257 | -0.37(-1.22%) |
Jan 19, 2007 | 29.75 | 30.57 | 29.70 | 30.51 | 107,267 | +0.68(+2.27%) |
Jan 18, 2007 | 30.03 | 30.15 | 29.69 | 29.83 | 85,981 | -0.24(-0.81%) |
Jan 17, 2007 | 30.49 | 30.50 | 30.07 | 30.07 | 66,669 | -0.37(-1.22%) |
Jan 16, 2007 | 30.61 | 31.03 | 30.30 | 30.44 | 132,442 | -0.07(-0.22%) |
Jan 12, 2007 | 30.31 | 30.53 | 30.26 | 30.51 | 69,360 | +0.11(+0.36%) |
Jan 11, 2007 | 30.13 | 30.46 | 30.00 | 30.40 | 121,431 | +0.33(+1.08%) |
Jan 10, 2007 | 29.86 | 30.11 | 29.81 | 30.08 | 94,076 | +0.08(+0.27%) |
Jan 09, 2007 | 29.80 | 30.08 | 29.57 | 30.00 | 132,852 | +0.32(+1.07%) |
Jan 08, 2007 | 29.64 | 29.87 | 29.29 | 29.68 | 122,081 | +0.18(+0.62%) |
Jan 05, 2007 | 30.07 | 30.07 | 29.45 | 29.50 | 129,026 | -0.56(-1.87%) |
Jan 04, 2007 | 29.81 | 30.17 | 29.65 | 30.06 | 175,877 | +0.13(+0.43%) |
Jan 03, 2007 | 30.28 | 30.32 | 29.52 | 29.93 | 244,258 | -0.09(-0.29%) |
Dec 29, 2006 | 30.59 | 30.66 | 29.91 | 30.02 | 123,957 | -0.54(-1.77%) |
Dec 28, 2006 | 30.83 | 30.88 | 30.55 | 30.56 | 107,334 | -0.26(-0.84%) |
Dec 27, 2006 | 30.77 | 30.94 | 30.77 | 30.82 | 122,199 | +0.17(+0.55%) |
Dec 26, 2006 | 30.23 | 30.78 | 30.23 | 30.65 | 129,240 | +0.34(+1.12%) |
Dec 22, 2006 | 30.55 | 30.55 | 30.25 | 30.31 | 190,381 | -0.16(-0.51%) |
Dec 21, 2006 | 29.73 | 30.84 | 29.73 | 30.46 | 149,073 | +0.47(+1.58%) |
Dec 20, 2006 | 29.90 | 30.21 | 29.90 | 29.99 | 133,890 | +0.02(+0.07%) |
Dec 19, 2006 | 29.67 | 29.97 | 29.41 | 29.97 | 117,239 | +0.19(+0.64%) |
Dec 18, 2006 | 30.51 | 30.70 | 29.67 | 29.78 | 108,047 | -0.60(-1.98%) |
Dec 15, 2006 | 30.02 | 30.55 | 30.00 | 30.38 | 211,603 | +0.41(+1.36%) |
Dec 14, 2006 | 30.32 | 30.70 | 29.94 | 29.98 | 140,335 | -0.21(-0.70%) |
Dec 13, 2006 | 30.09 | 30.21 | 29.87 | 30.19 | 109,340 | +0.24(+0.79%) |
Dec 12, 2006 | 29.75 | 30.02 | 29.67 | 29.95 | 91,376 | +0.16(+0.52%) |
Dec 11, 2006 | 29.68 | 29.98 | 29.57 | 29.79 | 77,353 | -0.01(-0.05%) |
Dec 08, 2006 | 29.62 | 29.91 | 29.33 | 29.81 | 71,893 | +0.17(+0.57%) |
Dec 07, 2006 | 30.08 | 30.08 | 29.57 | 29.64 | 239,588 | -0.39(-1.29%) |
Dec 06, 2006 | 30.28 | 30.29 | 29.84 | 30.02 | 107,953 | -0.24(-0.81%) |
Dec 05, 2006 | 30.19 | 30.41 | 30.00 | 30.27 | 162,946 | +0.15(+0.49%) |
Dec 04, 2006 | 29.18 | 30.15 | 29.18 | 30.12 | 202,893 | +0.75(+2.56%) |
Dec 01, 2006 | 28.85 | 29.41 | 28.85 | 29.37 | 231,657 | +0.41(+1.43%) |
Nov 30, 2006 | 29.33 | 29.33 | 28.94 | 28.95 | 151,893 | -0.31(-1.06%) |
Nov 29, 2006 | 28.49 | 29.34 | 28.45 | 29.27 | 244,087 | +0.80(+2.81%) |
Nov 28, 2006 | 28.18 | 28.61 | 28.16 | 28.47 | 130,433 | +0.28(+0.99%) |
Nov 27, 2006 | 28.78 | 28.96 | 28.17 | 28.19 | 168,679 | -0.68(-2.37%) |
Nov 24, 2006 | 28.90 | 29.04 | 28.74 | 28.87 | 66,072 | -0.14(-0.49%) |
Nov 22, 2006 | 28.68 | 29.02 | 28.54 | 29.02 | 141,331 | +0.39(+1.37%) |
Nov 21, 2006 | 28.99 | 29.02 | 28.47 | 28.62 | 158,736 | -0.30(-1.05%) |
Nov 20, 2006 | 28.60 | 29.12 | 28.60 | 28.93 | 195,579 | +0.24(+0.83%) |
Nov 17, 2006 | 28.44 | 28.72 | 28.30 | 28.69 | 204,025 | +0.28(+1.00%) |
Nov 16, 2006 | 28.16 | 28.42 | 28.01 | 28.41 | 208,663 | +0.22(+0.79%) |
Nov 15, 2006 | 28.21 | 28.62 | 28.16 | 28.18 | 282,280 | -0.10(-0.36%) |
Nov 14, 2006 | 27.36 | 28.28 | 27.27 | 28.28 | 271,161 | +0.88(+3.21%) |
Nov 13, 2006 | 27.18 | 27.75 | 27.08 | 27.40 | 367,171 | +0.15(+0.55%) |
Nov 10, 2006 | 27.19 | 27.41 | 27.04 | 27.25 | 286,393 | +0.15(+0.55%) |
Nov 09, 2006 | 27.08 | 27.20 | 26.88 | 27.10 | 175,666 | +0.01(+0.03%) |
Nov 08, 2006 | 27.03 | 27.23 | 26.63 | 27.10 | 254,231 | +0.00(+0.00%) |
Nov 07, 2006 | 26.96 | 27.27 | 26.82 | 27.10 | 239,741 | +0.05(+0.18%) |
Nov 06, 2006 | 27.15 | 27.21 | 26.87 | 27.05 | 190,297 | -0.09(-0.32%) |
Nov 03, 2006 | 27.18 | 27.19 | 26.69 | 27.14 | 339,643 | -0.03(-0.12%) |
Nov 02, 2006 | 27.23 | 27.35 | 27.10 | 27.17 | 175,880 | -0.26(-0.94%) |
Nov 01, 2006 | 27.64 | 27.82 | 27.38 | 27.43 | 333,778 | -0.04(-0.15%) |
Oct 31, 2006 | 28.58 | 28.59 | 27.44 | 27.47 | 321,256 | -1.13(-3.96%) |
Oct 30, 2006 | 28.58 | 29.51 | 27.98 | 28.60 | 815,169 | -2.68(-8.56%) |
Oct 27, 2006 | 31.92 | 31.92 | 31.10 | 31.28 | 84,202 | -0.78(-2.43%) |
Oct 26, 2006 | 31.64 | 32.10 | 31.30 | 32.06 | 106,195 | +0.64(+2.05%) |
Oct 25, 2006 | 31.45 | 31.66 | 31.03 | 31.41 | 76,160 | -0.02(-0.06%) |
Oct 24, 2006 | 31.36 | 31.56 | 31.00 | 31.43 | 76,881 | -0.06(-0.19%) |
Oct 23, 2006 | 31.08 | 31.68 | 30.95 | 31.49 | 77,627 | +0.23(+0.74%) |
Oct 20, 2006 | 31.57 | 31.57 | 31.04 | 31.26 | 94,352 | -0.13(-0.41%) |
Oct 19, 2006 | 31.17 | 31.43 | 31.09 | 31.39 | 89,431 | +0.06(+0.19%) |
Oct 18, 2006 | 31.76 | 31.76 | 31.17 | 31.33 | 113,996 | -0.23(-0.73%) |
Oct 17, 2006 | 31.54 | 31.73 | 30.87 | 31.56 | 147,987 | -0.22(-0.68%) |
Oct 16, 2006 | 31.64 | 31.78 | 31.41 | 31.78 | 102,389 | +0.18(+0.56%) |
Oct 13, 2006 | 31.60 | 31.74 | 31.30 | 31.60 | 120,860 | +0.06(+0.19%) |
Oct 12, 2006 | 31.07 | 31.56 | 31.01 | 31.54 | 108,678 | +0.59(+1.90%) |
Oct 11, 2006 | 31.16 | 31.16 | 30.65 | 30.95 | 95,024 | -0.22(-0.70%) |
Oct 10, 2006 | 31.41 | 31.49 | 30.97 | 31.17 | 56,789 | -0.10(-0.32%) |
Oct 09, 2006 | 30.88 | 31.27 | 30.72 | 31.27 | 45,764 | +0.23(+0.74%) |
Oct 06, 2006 | 31.42 | 31.43 | 30.84 | 31.04 | 69,547 | -0.49(-1.57%) |
Oct 05, 2006 | 31.10 | 31.55 | 31.07 | 31.54 | 102,713 | +0.48(+1.55%) |
Oct 04, 2006 | 30.17 | 31.12 | 30.17 | 31.05 | 156,603 | +0.75(+2.46%) |
Oct 03, 2006 | 30.29 | 30.78 | 30.00 | 30.31 | 107,856 | -0.10(-0.33%) |
Oct 02, 2006 | 30.23 | 30.68 | 30.22 | 30.41 | 106,075 | +0.09(+0.29%) |
Sep 29, 2006 | 30.74 | 30.85 | 30.32 | 30.32 | 174,014 | -0.33(-1.06%) |
Sep 28, 2006 | 31.00 | 31.08 | 30.42 | 30.65 | 128,617 | -0.20(-0.66%) |
Sep 27, 2006 | 30.53 | 31.16 | 30.53 | 30.85 | 97,248 | +0.16(+0.51%) |
Sep 26, 2006 | 30.37 | 30.79 | 30.00 | 30.70 | 82,785 | +0.41(+1.34%) |
Sep 25, 2006 | 30.34 | 30.48 | 30.04 | 30.29 | 157,992 | +0.07(+0.22%) |
Sep 22, 2006 | 30.49 | 30.54 | 30.13 | 30.22 | 135,770 | -0.41(-1.33%) |
Sep 21, 2006 | 31.14 | 31.16 | 30.46 | 30.63 | 138,923 | -0.33(-1.07%) |
Sep 20, 2006 | 30.82 | 31.12 | 30.57 | 30.96 | 183,525 | +0.39(+1.29%) |
Sep 19, 2006 | 30.44 | 30.65 | 29.93 | 30.57 | 274,838 | +0.07(+0.22%) |
Sep 18, 2006 | 30.42 | 30.76 | 30.30 | 30.50 | 181,820 | -0.07(-0.24%) |
Sep 15, 2006 | 30.52 | 30.99 | 30.51 | 30.57 | 491,478 | +0.20(+0.67%) |
Sep 14, 2006 | 30.23 | 30.46 | 29.96 | 30.37 | 217,927 | -0.07(-0.22%) |
Sep 13, 2006 | 30.32 | 30.44 | 29.92 | 30.44 | 90,191 | +0.17(+0.56%) |
Sep 12, 2006 | 29.60 | 30.30 | 29.60 | 30.27 | 182,727 | +0.57(+1.92%) |
Sep 11, 2006 | 29.05 | 29.73 | 28.86 | 29.70 | 134,399 | +0.44(+1.51%) |
Sep 08, 2006 | 29.22 | 29.51 | 29.04 | 29.26 | 148,496 | +0.02(+0.07%) |
Sep 07, 2006 | 29.41 | 29.59 | 29.14 | 29.24 | 184,072 | -0.24(-0.80%) |
Sep 06, 2006 | 29.46 | 29.74 | 29.26 | 29.48 | 285,024 | -0.26(-0.87%) |
Sep 05, 2006 | 30.34 | 30.34 | 29.68 | 29.73 | 302,584 | -0.51(-1.70%) |
Sep 01, 2006 | 30.03 | 30.42 | 29.81 | 30.25 | 174,565 | +0.35(+1.16%) |
Aug 31, 2006 | 30.09 | 30.34 | 29.83 | 29.90 | 226,385 | -0.29(-0.96%) |
Aug 30, 2006 | 29.96 | 30.36 | 29.90 | 30.19 | 172,505 | +0.18(+0.61%) |
Aug 29, 2006 | 29.98 | 30.04 | 29.79 | 30.01 | 272,706 | +0.17(+0.57%) |
Aug 28, 2006 | 29.81 | 30.22 | 29.81 | 29.84 | 308,471 | +0.04(+0.14%) |
Aug 25, 2006 | 29.89 | 30.40 | 29.78 | 29.80 | 292,229 | -0.24(-0.81%) |
Aug 24, 2006 | 29.73 | 30.30 | 29.73 | 30.04 | 232,837 | +0.17(+0.57%) |
Aug 23, 2006 | 29.71 | 30.05 | 29.67 | 29.88 | 315,970 | +0.15(+0.50%) |
Aug 22, 2006 | 28.96 | 29.81 | 28.96 | 29.73 | 325,112 | +0.67(+2.31%) |
Aug 21, 2006 | 28.79 | 29.15 | 28.79 | 29.06 | 188,056 | -0.02(-0.07%) |
Aug 18, 2006 | 29.23 | 29.37 | 28.70 | 29.08 | 209,143 | -0.05(-0.19%) |
Aug 17, 2006 | 29.10 | 30.00 | 28.60 | 29.13 | 1,105,035 | +1.45(+5.24%) |
Aug 16, 2006 | 26.98 | 27.69 | 26.71 | 27.68 | 235,427 | +0.72(+2.69%) |
Aug 15, 2006 | 27.00 | 27.17 | 26.66 | 26.96 | 114,060 | +0.33(+1.22%) |
Aug 14, 2006 | 26.64 | 27.09 | 26.58 | 26.63 | 104,000 | +0.07(+0.25%) |
Aug 11, 2006 | 26.58 | 26.58 | 26.36 | 26.56 | 89,228 | +0.01(+0.05%) |
Aug 10, 2006 | 25.88 | 26.64 | 25.84 | 26.55 | 175,238 | +0.61(+2.35%) |
Aug 09, 2006 | 26.15 | 26.56 | 25.91 | 25.94 | 110,127 | -0.14(-0.55%) |
Aug 08, 2006 | 26.25 | 26.81 | 26.03 | 26.08 | 119,148 | -0.18(-0.67%) |
Aug 07, 2006 | 26.31 | 26.36 | 26.06 | 26.26 | 86,850 | -0.16(-0.59%) |
Aug 04, 2006 | 26.77 | 27.03 | 26.13 | 26.41 | 111,084 | -0.20(-0.76%) |
Aug 03, 2006 | 26.36 | 26.65 | 26.21 | 26.62 | 129,990 | +0.18(+0.69%) |
Aug 02, 2006 | 26.03 | 26.54 | 25.97 | 26.43 | 129,702 | +0.56(+2.15%) |
Aug 01, 2006 | 25.80 | 26.00 | 25.61 | 25.88 | 99,821 | -0.08(-0.31%) |
Jul 31, 2006 | 26.31 | 26.31 | 25.80 | 25.96 | 139,839 | -0.31(-1.19%) |
Jul 28, 2006 | 25.64 | 26.38 | 25.64 | 26.27 | 126,130 | +0.79(+3.08%) |
Jul 27, 2006 | 25.74 | 26.08 | 25.38 | 25.49 | 144,013 | -0.09(-0.34%) |
Jul 26, 2006 | 25.82 | 25.97 | 25.32 | 25.57 | 276,485 | -0.41(-1.56%) |
Jul 25, 2006 | 26.05 | 26.47 | 25.86 | 25.98 | 163,494 | -0.08(-0.31%) |
Jul 24, 2006 | 25.53 | 26.36 | 25.70 | 26.06 | 147,804 | +0.54(+2.10%) |
Jul 21, 2006 | 25.90 | 25.98 | 25.26 | 25.53 | 136,414 | -0.46(-1.77%) |
Jul 20, 2006 | 26.45 | 26.72 | 25.95 | 25.99 | 107,004 | -0.51(-1.92%) |
Jul 19, 2006 | 25.73 | 26.70 | 25.73 | 26.50 | 158,132 | +0.68(+2.62%) |
Jul 18, 2006 | 25.78 | 25.96 | 25.32 | 25.82 | 123,188 | +0.18(+0.69%) |
Jul 17, 2006 | 25.60 | 25.94 | 25.46 | 25.64 | 83,502 | -0.06(-0.24%) |
Jul 14, 2006 | 25.84 | 26.00 | 25.51 | 25.70 | 130,256 | -0.07(-0.26%) |
Jul 13, 2006 | 26.30 | 26.30 | 25.74 | 25.77 | 144,410 | -0.64(-2.41%) |
Jul 12, 2006 | 26.65 | 26.71 | 26.37 | 26.41 | 101,533 | -0.35(-1.32%) |
Jul 11, 2006 | 26.33 | 26.76 | 26.20 | 26.76 | 146,948 | +0.33(+1.23%) |
Jul 10, 2006 | 26.56 | 26.88 | 26.43 | 26.43 | 164,592 | -0.22(-0.84%) |
Jul 07, 2006 | 26.49 | 26.98 | 26.48 | 26.66 | 149,197 | +0.10(+0.38%) |
Jul 06, 2006 | 26.60 | 27.01 | 26.42 | 26.56 | 202,668 | +0.07(+0.26%) |
Jul 05, 2006 | 26.92 | 27.17 | 26.37 | 26.49 | 252,179 | -0.47(-1.76%) |
Jul 03, 2006 | 26.60 | 27.14 | 26.60 | 26.96 | 168,247 | +0.22(+0.84%) |
Jun 30, 2006 | 26.59 | 26.74 | 25.83 | 26.74 | 981,947 | +0.16(+0.61%) |
Jun 29, 2006 | 25.92 | 26.58 | 25.74 | 26.58 | 206,657 | +0.78(+3.02%) |
Jun 28, 2006 | 25.89 | 25.97 | 25.53 | 25.80 | 160,313 | +0.05(+0.18%) |
Jun 27, 2006 | 26.29 | 26.37 | 25.68 | 25.75 | 140,348 | -0.48(-1.83%) |
Jun 26, 2006 | 25.84 | 26.25 | 25.80 | 26.23 | 132,555 | +0.42(+1.63%) |
Jun 23, 2006 | 25.51 | 25.94 | 25.32 | 25.81 | 164,233 | +0.18(+0.69%) |
Jun 22, 2006 | 25.86 | 26.03 | 25.40 | 25.63 | 211,564 | -0.33(-1.28%) |
Jun 21, 2006 | 25.51 | 26.10 | 25.51 | 25.97 | 152,454 | +0.41(+1.59%) |
Jun 20, 2006 | 25.64 | 26.04 | 25.48 | 25.56 | 169,057 | +0.00(+0.00%) |
Jun 19, 2006 | 25.81 | 25.91 | 25.52 | 25.56 | 201,486 | -0.20(-0.76%) |
Jun 16, 2006 | 26.07 | 26.37 | 25.76 | 25.76 | 737,835 | -0.32(-1.22%) |
Jun 15, 2006 | 25.78 | 26.07 | 25.74 | 26.07 | 165,975 | +0.48(+1.88%) |
Jun 14, 2006 | 25.50 | 25.89 | 25.45 | 25.59 | 211,815 | -0.02(-0.08%) |
Jun 13, 2006 | 25.45 | 26.12 | 25.43 | 25.61 | 234,349 | +0.05(+0.19%) |
Jun 12, 2006 | 25.89 | 26.07 | 25.55 | 25.57 | 199,464 | -0.34(-1.31%) |
Jun 09, 2006 | 26.23 | 26.35 | 25.78 | 25.91 | 146,616 | -0.19(-0.73%) |
Jun 08, 2006 | 25.79 | 26.31 | 25.47 | 26.10 | 250,428 | +0.14(+0.52%) |
Jun 07, 2006 | 26.11 | 26.57 | 25.89 | 25.96 | 208,799 | -0.11(-0.42%) |
Jun 06, 2006 | 26.31 | 26.58 | 25.90 | 26.07 | 188,549 | -0.18(-0.70%) |
Jun 05, 2006 | 27.14 | 27.82 | 26.14 | 26.25 | 221,147 | -1.00(-3.65%) |
Jun 02, 2006 | 27.14 | 27.29 | 26.82 | 27.25 | 158,966 | +0.24(+0.90%) |
Jun 01, 2006 | 26.46 | 27.02 | 26.46 | 27.00 | 183,700 | +0.60(+2.28%) |
May 31, 2006 | 26.08 | 26.58 | 26.08 | 26.40 | 244,326 | +0.26(+1.01%) |
May 30, 2006 | 26.46 | 26.66 | 26.13 | 26.14 | 137,258 | -0.41(-1.56%) |
May 26, 2006 | 27.14 | 27.25 | 26.50 | 26.55 | 168,074 | -0.59(-2.17%) |
May 25, 2006 | 26.87 | 27.20 | 26.46 | 27.14 | 166,344 | +0.53(+1.99%) |
May 24, 2006 | 26.31 | 26.83 | 25.91 | 26.61 | 317,391 | +0.30(+1.16%) |
May 23, 2006 | 26.88 | 27.15 | 26.22 | 26.31 | 201,260 | -0.45(-1.67%) |
May 22, 2006 | 26.77 | 27.07 | 26.50 | 26.75 | 220,813 | -0.20(-0.73%) |
May 19, 2006 | 26.70 | 27.21 | 26.45 | 26.95 | 191,732 | +0.20(+0.73%) |
May 18, 2006 | 27.06 | 27.21 | 26.71 | 26.75 | 168,328 | -0.18(-0.68%) |
May 17, 2006 | 27.06 | 27.30 | 26.64 | 26.94 | 163,383 | -0.39(-1.41%) |
May 16, 2006 | 27.31 | 27.45 | 27.08 | 27.32 | 135,952 | +0.11(+0.40%) |
May 15, 2006 | 26.79 | 27.38 | 26.79 | 27.21 | 236,703 | +0.24(+0.88%) |
May 12, 2006 | 27.02 | 27.19 | 26.76 | 26.98 | 148,034 | -0.19(-0.70%) |
May 11, 2006 | 27.50 | 27.52 | 27.09 | 27.17 | 136,045 | -0.40(-1.45%) |
May 10, 2006 | 27.44 | 27.65 | 27.44 | 27.57 | 108,594 | +0.01(+0.05%) |
May 09, 2006 | 27.53 | 27.61 | 27.46 | 27.55 | 147,363 | -0.05(-0.20%) |
May 08, 2006 | 27.56 | 27.75 | 27.50 | 27.61 | 109,324 | -0.04(-0.15%) |
May 05, 2006 | 27.64 | 27.87 | 27.50 | 27.65 | 131,488 | +0.14(+0.52%) |
May 04, 2006 | 27.23 | 27.52 | 27.23 | 27.50 | 169,180 | +0.21(+0.77%) |
May 03, 2006 | 27.27 | 27.44 | 27.21 | 27.29 | 205,528 | -0.06(-0.22%) |
May 02, 2006 | 27.42 | 27.55 | 27.27 | 27.36 | 226,641 | -0.06(-0.22%) |
May 01, 2006 | 27.81 | 27.97 | 27.42 | 27.42 | 308,651 | -0.39(-1.41%) |
Apr 28, 2006 | 27.33 | 27.81 | 27.33 | 27.81 | 250,055 | -0.20(-0.73%) |
Apr 27, 2006 | 27.84 | 28.51 | 27.80 | 28.01 | 87,160 | -0.09(-0.31%) |
Apr 26, 2006 | 27.95 | 28.45 | 27.95 | 28.10 | 62,203 | +0.15(+0.53%) |
Apr 25, 2006 | 28.25 | 28.25 | 27.53 | 27.95 | 257,926 | -0.41(-1.46%) |
Apr 24, 2006 | 28.34 | 28.45 | 28.16 | 28.36 | 109,813 | -0.09(-0.31%) |
Apr 21, 2006 | 28.66 | 28.66 | 28.07 | 28.45 | 189,894 | +0.05(+0.17%) |
Apr 20, 2006 | 28.41 | 28.55 | 28.13 | 28.41 | 74,194 | -0.08(-0.29%) |
Apr 19, 2006 | 28.43 | 28.62 | 28.28 | 28.49 | 189,544 | +0.01(+0.05%) |
Apr 18, 2006 | 27.78 | 28.55 | 27.91 | 28.47 | 376,864 | +0.69(+2.49%) |
Apr 17, 2006 | 27.81 | 28.05 | 27.60 | 27.78 | 195,027 | -0.11(-0.39%) |
Apr 13, 2006 | 27.86 | 28.15 | 27.70 | 27.89 | 89,555 | -0.09(-0.34%) |
Apr 12, 2006 | 27.65 | 28.14 | 27.54 | 27.99 | 144,384 | +0.34(+1.23%) |
Apr 11, 2006 | 27.97 | 28.26 | 27.58 | 27.65 | 159,062 | -0.35(-1.23%) |
Apr 10, 2006 | 27.99 | 28.49 | 27.86 | 27.99 | 105,752 | -0.06(-0.22%) |
Apr 07, 2006 | 28.45 | 28.62 | 27.90 | 28.05 | 169,259 | -0.33(-1.17%) |
Apr 06, 2006 | 28.36 | 28.51 | 28.32 | 28.39 | 145,535 | -0.07(-0.26%) |
Apr 05, 2006 | 28.41 | 28.57 | 28.38 | 28.46 | 202,118 | +0.01(+0.05%) |
Apr 04, 2006 | 28.33 | 28.53 | 28.15 | 28.45 | 136,091 | +0.20(+0.70%) |
Apr 03, 2006 | 28.53 | 28.53 | 28.19 | 28.25 | 141,513 | -0.20(-0.71%) |
Mar 31, 2006 | 28.45 | 28.59 | 28.33 | 28.45 | 286,982 | +0.08(+0.29%) |
Mar 30, 2006 | 28.49 | 28.49 | 28.22 | 28.37 | 100,856 | +0.01(+0.02%) |
Mar 29, 2006 | 27.95 | 28.53 | 27.95 | 28.36 | 176,628 | +0.30(+1.09%) |
Mar 28, 2006 | 28.39 | 28.39 | 27.95 | 28.06 | 117,684 | -0.26(-0.93%) |
Mar 27, 2006 | 28.37 | 28.45 | 28.09 | 28.32 | 100,723 | -0.15(-0.52%) |
Mar 24, 2006 | 28.15 | 28.51 | 28.15 | 28.47 | 137,220 | +0.12(+0.41%) |
Mar 23, 2006 | 28.51 | 28.51 | 28.11 | 28.36 | 78,677 | -0.10(-0.36%) |
Mar 22, 2006 | 27.78 | 28.49 | 27.78 | 28.46 | 127,980 | +0.65(+2.34%) |
Mar 21, 2006 | 28.00 | 28.34 | 27.77 | 27.81 | 151,577 | -0.32(-1.13%) |
Mar 20, 2006 | 28.29 | 28.30 | 27.78 | 28.13 | 117,195 | -0.06(-0.22%) |
Mar 17, 2006 | 27.97 | 28.33 | 27.84 | 28.19 | 438,181 | +0.32(+1.14%) |
Mar 16, 2006 | 27.78 | 27.94 | 27.72 | 27.87 | 115,892 | +0.03(+0.12%) |
Mar 15, 2006 | 27.71 | 27.86 | 27.39 | 27.84 | 115,359 | +0.19(+0.69%) |
Mar 14, 2006 | 27.14 | 27.71 | 26.93 | 27.65 | 122,274 | +0.56(+2.08%) |
Mar 13, 2006 | 27.48 | 27.60 | 27.04 | 27.08 | 129,643 | -0.38(-1.38%) |
Mar 10, 2006 | 27.11 | 27.47 | 26.89 | 27.46 | 118,360 | +0.36(+1.32%) |
Mar 09, 2006 | 27.17 | 27.29 | 27.03 | 27.10 | 90,079 | -0.11(-0.40%) |
Mar 08, 2006 | 26.87 | 27.27 | 26.77 | 27.21 | 154,795 | +0.14(+0.53%) |
Mar 07, 2006 | 26.87 | 27.16 | 26.79 | 27.07 | 174,656 | +0.06(+0.23%) |
Mar 06, 2006 | 26.93 | 27.08 | 26.71 | 27.01 | 108,269 | +0.01(+0.03%) |
Mar 03, 2006 | 26.89 | 27.14 | 26.74 | 27.00 | 135,556 | -0.03(-0.10%) |
Mar 02, 2006 | 27.24 | 27.37 | 26.79 | 27.03 | 225,565 | -0.34(-1.24%) |
Mar 01, 2006 | 27.33 | 27.46 | 27.18 | 27.37 | 113,779 | +0.18(+0.65%) |
Feb 28, 2006 | 27.71 | 27.61 | 27.17 | 27.19 | 168,083 | -0.51(-1.86%) |
Feb 27, 2006 | 27.78 | 27.78 | 27.57 | 27.71 | 109,782 | +0.05(+0.17%) |
Feb 24, 2006 | 27.61 | 27.78 | 27.49 | 27.66 | 126,521 | -0.01(-0.02%) |
Feb 23, 2006 | 27.70 | 27.94 | 27.66 | 27.67 | 158,373 | -0.21(-0.75%) |
Feb 22, 2006 | 27.97 | 28.26 | 27.80 | 27.88 | 244,326 | -0.14(-0.51%) |
Feb 21, 2006 | 28.06 | 28.20 | 27.57 | 28.02 | 151,323 | -0.16(-0.58%) |
Feb 17, 2006 | 28.33 | 28.36 | 28.03 | 28.18 | 136,779 | -0.17(-0.60%) |
Feb 16, 2006 | 28.45 | 28.52 | 28.23 | 28.35 | 134,179 | +0.01(+0.05%) |
Feb 15, 2006 | 28.30 | 28.43 | 28.05 | 28.34 | 157,769 | -0.07(-0.24%) |
Feb 14, 2006 | 28.15 | 28.45 | 27.82 | 28.41 | 209,348 | +0.42(+1.50%) |
Feb 13, 2006 | 28.05 | 28.35 | 27.82 | 27.99 | 190,789 | -0.26(-0.91%) |
Feb 10, 2006 | 27.98 | 28.29 | 27.65 | 28.24 | 118,200 | +0.15(+0.53%) |
Feb 09, 2006 | 28.16 | 28.53 | 28.02 | 28.09 | 156,296 | -0.12(-0.43%) |
Feb 08, 2006 | 28.11 | 28.28 | 27.94 | 28.22 | 114,272 | +0.13(+0.46%) |
Feb 07, 2006 | 28.20 | 28.40 | 27.94 | 28.09 | 189,866 | -0.21(-0.74%) |
Feb 06, 2006 | 27.97 | 28.30 | 27.86 | 28.30 | 193,118 | +0.32(+1.14%) |
Feb 03, 2006 | 27.73 | 28.27 | 27.73 | 27.98 | 187,768 | +0.03(+0.10%) |
Feb 02, 2006 | 28.20 | 28.38 | 27.78 | 27.95 | 263,312 | -0.38(-1.33%) |