Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 29.80 | 33.54 | 29.80 | 33.19 | 31,401 | +3.20(+10.67%) |
Jan 30, 2007 | 30.17 | 30.67 | 29.99 | 29.99 | 11,837 | -0.07(-0.24%) |
Jan 29, 2007 | 29.50 | 30.36 | 29.50 | 30.06 | 14,220 | +0.60(+2.02%) |
Jan 26, 2007 | 28.59 | 29.73 | 28.59 | 29.46 | 13,563 | +0.78(+2.71%) |
Jan 25, 2007 | 29.00 | 29.01 | 28.67 | 28.69 | 5,836 | -0.28(-0.97%) |
Jan 24, 2007 | 29.09 | 29.27 | 28.73 | 28.97 | 5,836 | -0.30(-1.04%) |
Jan 23, 2007 | 29.18 | 29.31 | 29.18 | 29.27 | 15,700 | +0.07(+0.25%) |
Jan 22, 2007 | 30.17 | 30.17 | 28.84 | 29.20 | 20,386 | -0.97(-3.23%) |
Jan 19, 2007 | 30.49 | 30.49 | 29.80 | 30.17 | 9,124 | -0.33(-1.08%) |
Jan 18, 2007 | 31.09 | 31.63 | 29.95 | 30.50 | 32,716 | -0.78(-2.49%) |
Jan 17, 2007 | 29.93 | 31.63 | 29.80 | 31.28 | 25,318 | +1.33(+4.43%) |
Jan 16, 2007 | 29.96 | 30.17 | 29.93 | 29.95 | 4,932 | -0.26(-0.85%) |
Jan 12, 2007 | 29.50 | 30.41 | 29.44 | 30.21 | 9,535 | +0.55(+1.85%) |
Jan 11, 2007 | 29.20 | 30.39 | 29.20 | 29.66 | 12,165 | +0.34(+1.16%) |
Jan 10, 2007 | 29.74 | 30.53 | 29.29 | 29.32 | 15,782 | -0.61(-2.03%) |
Jan 09, 2007 | 29.88 | 30.05 | 29.50 | 29.93 | 4,932 | -0.13(-0.45%) |
Jan 08, 2007 | 29.93 | 30.47 | 29.63 | 30.06 | 12,494 | -0.02(-0.08%) |
Jan 05, 2007 | 30.66 | 30.66 | 29.91 | 30.08 | 45,622 | -0.68(-2.21%) |
Jan 04, 2007 | 30.39 | 30.94 | 30.11 | 30.77 | 34,935 | +0.38(+1.24%) |
Jan 03, 2007 | 31.42 | 31.42 | 29.83 | 30.39 | 22,523 | -1.22(-3.85%) |
Dec 29, 2006 | 30.84 | 31.61 | 30.73 | 31.61 | 15,453 | +0.69(+2.24%) |
Dec 28, 2006 | 31.14 | 31.79 | 30.91 | 30.91 | 10,932 | -0.34(-1.09%) |
Dec 27, 2006 | 31.08 | 31.42 | 31.06 | 31.25 | 12,905 | +0.23(+0.74%) |
Dec 26, 2006 | 31.99 | 32.34 | 30.77 | 31.02 | 18,577 | -0.73(-2.30%) |
Dec 22, 2006 | 31.64 | 31.84 | 31.07 | 31.75 | 6,000 | -0.15(-0.46%) |
Dec 21, 2006 | 31.36 | 32.23 | 31.24 | 31.90 | 11,837 | +0.54(+1.71%) |
Dec 20, 2006 | 31.70 | 31.70 | 31.16 | 31.36 | 3,123 | -0.35(-1.11%) |
Dec 19, 2006 | 31.87 | 32.09 | 31.65 | 31.71 | 5,260 | -0.27(-0.84%) |
Dec 18, 2006 | 31.33 | 32.77 | 31.14 | 31.98 | 18,331 | +0.60(+1.90%) |
Dec 15, 2006 | 31.29 | 31.75 | 31.26 | 31.39 | 9,453 | +0.10(+0.31%) |
Dec 14, 2006 | 31.41 | 31.62 | 31.28 | 31.29 | 3,123 | -0.16(-0.50%) |
Dec 13, 2006 | 30.78 | 31.95 | 30.78 | 31.45 | 13,070 | +0.73(+2.38%) |
Dec 12, 2006 | 30.97 | 30.97 | 30.47 | 30.72 | 5,589 | -0.33(-1.06%) |
Dec 11, 2006 | 32.26 | 32.48 | 31.03 | 31.05 | 9,617 | -0.91(-2.86%) |
Dec 08, 2006 | 31.70 | 32.58 | 31.51 | 31.96 | 27,126 | +0.05(+0.15%) |
Dec 07, 2006 | 31.82 | 32.24 | 31.76 | 31.91 | 6,493 | -0.11(-0.34%) |
Dec 06, 2006 | 31.85 | 32.75 | 31.85 | 32.02 | 16,358 | -0.02(-0.08%) |
Dec 05, 2006 | 31.47 | 32.46 | 31.43 | 32.04 | 13,974 | +0.75(+2.41%) |
Dec 04, 2006 | 32.57 | 32.57 | 31.14 | 31.29 | 12,083 | -1.12(-3.45%) |
Dec 01, 2006 | 32.48 | 32.65 | 32.34 | 32.41 | 10,357 | -0.09(-0.26%) |
Nov 30, 2006 | 32.06 | 32.92 | 31.20 | 32.49 | 38,717 | +0.24(+0.75%) |
Nov 29, 2006 | 32.52 | 32.55 | 32.24 | 32.25 | 4,027 | -0.29(-0.90%) |
Nov 28, 2006 | 33.03 | 33.05 | 32.54 | 32.54 | 10,686 | -0.49(-1.47%) |
Nov 27, 2006 | 33.20 | 34.06 | 32.85 | 33.03 | 14,220 | -0.17(-0.51%) |
Nov 24, 2006 | 33.94 | 33.94 | 32.86 | 33.20 | 10,850 | -0.34(-1.02%) |
Nov 22, 2006 | 33.70 | 33.89 | 33.38 | 33.54 | 4,932 | +0.16(+0.47%) |
Nov 21, 2006 | 33.20 | 33.88 | 32.60 | 33.38 | 16,358 | -0.11(-0.33%) |
Nov 20, 2006 | 33.45 | 33.77 | 33.31 | 33.49 | 4,027 | +0.04(+0.11%) |
Nov 17, 2006 | 33.38 | 33.99 | 33.24 | 33.45 | 14,467 | +0.23(+0.70%) |
Nov 16, 2006 | 33.15 | 33.24 | 32.86 | 33.22 | 2,712 | -0.01(-0.04%) |
Nov 15, 2006 | 33.88 | 34.11 | 33.19 | 33.24 | 4,849 | -0.73(-2.15%) |
Nov 14, 2006 | 33.78 | 34.55 | 33.66 | 33.97 | 15,947 | +0.09(+0.25%) |
Nov 13, 2006 | 33.82 | 34.72 | 33.82 | 33.88 | 9,371 | +0.19(+0.58%) |
Nov 10, 2006 | 33.98 | 34.35 | 33.54 | 33.69 | 13,645 | -0.11(-0.32%) |
Nov 09, 2006 | 33.39 | 34.01 | 33.28 | 33.79 | 17,262 | +0.47(+1.42%) |
Nov 08, 2006 | 33.04 | 33.47 | 32.66 | 33.32 | 16,851 | +0.09(+0.26%) |
Nov 07, 2006 | 32.47 | 33.24 | 31.81 | 33.24 | 16,933 | +0.77(+2.36%) |
Nov 06, 2006 | 32.18 | 33.69 | 32.08 | 32.47 | 17,509 | +0.17(+0.53%) |
Nov 03, 2006 | 30.51 | 32.49 | 30.39 | 32.30 | 19,564 | +1.72(+5.61%) |
Nov 02, 2006 | 30.11 | 30.95 | 30.11 | 30.58 | 13,152 | +0.47(+1.58%) |
Nov 01, 2006 | 30.29 | 31.31 | 29.91 | 30.11 | 15,042 | +0.12(+0.41%) |
Oct 31, 2006 | 28.92 | 30.10 | 28.71 | 29.99 | 16,851 | +0.92(+3.18%) |
Oct 30, 2006 | 29.32 | 29.67 | 28.37 | 29.06 | 23,920 | -0.26(-0.87%) |
Oct 27, 2006 | 29.17 | 29.72 | 29.12 | 29.32 | 28,441 | +0.26(+0.88%) |
Oct 26, 2006 | 28.90 | 29.20 | 28.90 | 29.06 | 6,740 | +0.17(+0.59%) |
Oct 25, 2006 | 28.65 | 28.90 | 28.59 | 28.89 | 3,288 | +0.01(+0.04%) |
Oct 24, 2006 | 27.79 | 29.11 | 27.79 | 28.88 | 10,275 | +1.00(+3.58%) |
Oct 23, 2006 | 28.56 | 29.89 | 27.42 | 27.88 | 27,702 | -0.58(-2.05%) |
Oct 20, 2006 | 28.47 | 29.59 | 28.47 | 28.47 | 7,233 | -0.11(-0.38%) |
Oct 19, 2006 | 28.47 | 29.32 | 28.41 | 28.58 | 10,850 | -0.05(-0.17%) |
Oct 18, 2006 | 28.47 | 28.82 | 28.36 | 28.62 | 3,534 | +0.07(+0.26%) |
Oct 17, 2006 | 28.56 | 28.92 | 27.59 | 28.55 | 8,631 | -0.17(-0.59%) |
Oct 16, 2006 | 28.53 | 29.16 | 28.13 | 28.72 | 15,782 | -0.05(-0.17%) |
Oct 13, 2006 | 29.20 | 29.63 | 28.71 | 28.77 | 10,028 | -0.36(-1.25%) |
Oct 12, 2006 | 28.58 | 29.15 | 27.97 | 29.14 | 11,097 | +0.62(+2.18%) |
Oct 11, 2006 | 28.28 | 29.12 | 27.99 | 28.52 | 13,563 | +0.35(+1.25%) |
Oct 10, 2006 | 28.27 | 29.16 | 28.16 | 28.16 | 18,413 | -0.10(-0.34%) |
Oct 09, 2006 | 28.49 | 28.83 | 28.20 | 28.26 | 3,041 | -0.09(-0.30%) |
Oct 06, 2006 | 28.33 | 28.98 | 28.33 | 28.34 | 9,288 | -0.15(-0.51%) |
Oct 05, 2006 | 28.19 | 28.97 | 28.19 | 28.49 | 7,644 | +0.00(+0.00%) |
Oct 04, 2006 | 27.98 | 28.54 | 27.54 | 28.49 | 10,275 | +0.35(+1.25%) |
Oct 03, 2006 | 27.89 | 28.25 | 27.20 | 28.14 | 13,563 | +0.12(+0.43%) |
Oct 02, 2006 | 28.53 | 28.53 | 27.25 | 28.02 | 15,125 | -0.27(-0.95%) |
Sep 29, 2006 | 28.47 | 28.47 | 27.89 | 28.28 | 7,233 | -0.09(-0.30%) |
Sep 28, 2006 | 28.32 | 28.66 | 27.87 | 28.37 | 7,726 | -0.02(-0.09%) |
Sep 27, 2006 | 28.15 | 28.67 | 27.86 | 28.39 | 5,589 | +0.01(+0.04%) |
Sep 26, 2006 | 27.98 | 28.60 | 27.24 | 28.38 | 16,358 | -0.07(-0.26%) |
Sep 25, 2006 | 27.92 | 28.48 | 27.92 | 28.45 | 9,535 | +0.78(+2.81%) |
Sep 22, 2006 | 28.08 | 28.08 | 27.49 | 27.68 | 23,427 | -0.12(-0.44%) |
Sep 21, 2006 | 28.70 | 28.70 | 26.40 | 27.80 | 50,060 | -0.90(-3.14%) |
Sep 20, 2006 | 29.32 | 29.51 | 28.59 | 28.70 | 19,317 | -0.80(-2.72%) |
Sep 19, 2006 | 30.32 | 30.69 | 29.46 | 29.50 | 17,426 | -0.80(-2.65%) |
Sep 18, 2006 | 30.25 | 31.14 | 29.85 | 30.30 | 35,922 | -0.71(-2.28%) |
Sep 15, 2006 | 31.73 | 31.73 | 30.84 | 31.01 | 5,836 | -0.62(-1.96%) |
Sep 14, 2006 | 31.51 | 31.90 | 31.38 | 31.63 | 11,508 | +0.05(+0.15%) |
Sep 13, 2006 | 31.69 | 31.69 | 31.18 | 31.58 | 11,097 | -0.17(-0.54%) |
Sep 12, 2006 | 31.57 | 32.10 | 31.34 | 31.75 | 29,181 | +0.27(+0.85%) |
Sep 11, 2006 | 32.85 | 32.91 | 30.53 | 31.48 | 25,975 | -1.35(-4.11%) |
Sep 08, 2006 | 32.96 | 33.21 | 32.64 | 32.83 | 38,059 | -0.36(-1.10%) |
Sep 07, 2006 | 33.31 | 33.52 | 33.13 | 33.20 | 16,604 | -0.26(-0.76%) |
Sep 06, 2006 | 33.26 | 34.37 | 33.21 | 33.45 | 20,961 | +0.21(+0.62%) |
Sep 05, 2006 | 33.39 | 33.44 | 33.09 | 33.25 | 10,850 | -0.15(-0.44%) |
Sep 01, 2006 | 32.94 | 33.43 | 32.94 | 33.39 | 6,411 | +0.35(+1.07%) |
Aug 31, 2006 | 32.91 | 33.39 | 32.75 | 33.04 | 23,016 | +0.17(+0.52%) |
Aug 30, 2006 | 32.53 | 33.13 | 32.46 | 32.87 | 8,549 | +0.27(+0.82%) |
Aug 29, 2006 | 32.42 | 32.68 | 32.14 | 32.60 | 8,795 | +0.00(+0.00%) |
Aug 28, 2006 | 33.09 | 33.09 | 32.60 | 32.60 | 14,467 | -0.36(-1.11%) |
Aug 25, 2006 | 32.70 | 33.11 | 32.09 | 32.97 | 25,646 | +0.36(+1.12%) |
Aug 24, 2006 | 32.18 | 32.79 | 32.15 | 32.60 | 18,495 | +0.15(+0.45%) |
Aug 23, 2006 | 32.12 | 32.61 | 32.07 | 32.46 | 29,757 | +0.22(+0.68%) |
Aug 22, 2006 | 32.30 | 32.60 | 31.92 | 32.24 | 24,085 | -0.01(-0.04%) |
Aug 21, 2006 | 31.85 | 32.72 | 31.64 | 32.25 | 26,633 | +0.30(+0.95%) |
Aug 18, 2006 | 31.53 | 32.30 | 31.53 | 31.95 | 16,686 | +0.32(+1.00%) |
Aug 17, 2006 | 31.63 | 32.10 | 31.58 | 31.63 | 11,097 | -0.07(-0.23%) |
Aug 16, 2006 | 31.29 | 32.32 | 31.18 | 31.70 | 30,825 | +0.29(+0.93%) |
Aug 15, 2006 | 30.84 | 31.82 | 30.75 | 31.41 | 27,373 | +0.38(+1.22%) |
Aug 14, 2006 | 31.22 | 31.50 | 30.91 | 31.03 | 24,167 | -0.30(-0.97%) |
Aug 11, 2006 | 31.45 | 31.65 | 30.89 | 31.34 | 51,129 | -0.41(-1.30%) |
Aug 10, 2006 | 31.65 | 32.07 | 31.63 | 31.75 | 19,564 | +0.10(+0.31%) |
Aug 09, 2006 | 32.54 | 33.03 | 31.63 | 31.65 | 31,483 | -1.19(-3.63%) |
Aug 08, 2006 | 31.99 | 33.09 | 31.62 | 32.85 | 32,387 | +0.78(+2.43%) |
Aug 07, 2006 | 32.34 | 32.34 | 32.06 | 32.07 | 11,097 | -0.27(-0.83%) |
Aug 04, 2006 | 32.36 | 32.36 | 32.07 | 32.34 | 27,702 | -0.16(-0.49%) |
Aug 03, 2006 | 32.60 | 33.08 | 32.30 | 32.49 | 30,743 | -0.23(-0.71%) |
Aug 02, 2006 | 31.90 | 32.82 | 31.90 | 32.72 | 20,879 | +0.85(+2.67%) |
Aug 01, 2006 | 31.26 | 32.23 | 31.03 | 31.87 | 18,248 | +0.61(+1.95%) |
Jul 31, 2006 | 30.41 | 31.51 | 30.35 | 31.26 | 23,427 | +0.79(+2.60%) |
Jul 28, 2006 | 29.37 | 30.60 | 29.21 | 30.47 | 13,809 | +1.28(+4.37%) |
Jul 27, 2006 | 29.52 | 29.76 | 29.17 | 29.20 | 34,771 | -0.52(-1.76%) |
Jul 26, 2006 | 29.20 | 29.99 | 29.20 | 29.72 | 8,877 | +0.52(+1.79%) |
Jul 25, 2006 | 29.50 | 29.51 | 28.89 | 29.20 | 25,153 | -0.33(-1.11%) |
Jul 24, 2006 | 29.85 | 29.85 | 29.50 | 29.52 | 10,275 | -0.33(-1.10%) |
Jul 21, 2006 | 29.44 | 29.85 | 29.37 | 29.85 | 11,261 | +0.33(+1.11%) |
Jul 20, 2006 | 29.85 | 30.32 | 29.50 | 29.52 | 18,906 | -0.39(-1.30%) |
Jul 19, 2006 | 29.68 | 30.74 | 29.59 | 29.91 | 14,385 | +0.33(+1.11%) |
Jul 18, 2006 | 29.80 | 29.88 | 29.50 | 29.59 | 17,262 | -0.34(-1.14%) |
Jul 17, 2006 | 29.82 | 30.22 | 29.72 | 29.93 | 10,028 | -0.01(-0.04%) |
Jul 14, 2006 | 30.19 | 30.23 | 29.43 | 29.94 | 18,331 | -0.23(-0.77%) |
Jul 13, 2006 | 30.45 | 30.60 | 29.89 | 30.17 | 10,275 | -0.35(-1.16%) |
Jul 12, 2006 | 30.43 | 30.68 | 30.36 | 30.52 | 13,727 | -0.13(-0.44%) |
Jul 11, 2006 | 30.60 | 30.72 | 30.23 | 30.66 | 8,877 | -0.06(-0.20%) |
Jul 10, 2006 | 30.24 | 30.97 | 30.24 | 30.72 | 9,535 | +0.24(+0.80%) |
Jul 07, 2006 | 30.24 | 30.98 | 30.22 | 30.47 | 10,521 | +0.27(+0.89%) |
Jul 06, 2006 | 29.54 | 31.01 | 29.54 | 30.21 | 16,933 | +0.58(+1.97%) |
Jul 05, 2006 | 29.79 | 30.59 | 29.55 | 29.62 | 30,661 | -0.29(-0.98%) |
Jul 03, 2006 | 29.88 | 30.22 | 29.88 | 29.91 | 13,563 | +0.05(+0.16%) |
Jun 30, 2006 | 29.56 | 30.96 | 29.56 | 29.87 | 90,915 | +0.49(+1.66%) |
Jun 29, 2006 | 28.99 | 30.15 | 28.99 | 29.38 | 20,632 | +0.64(+2.24%) |
Jun 28, 2006 | 28.76 | 29.25 | 28.66 | 28.73 | 16,275 | -0.01(-0.04%) |
Jun 27, 2006 | 28.94 | 29.51 | 28.64 | 28.75 | 19,317 | -0.18(-0.63%) |
Jun 26, 2006 | 29.15 | 29.20 | 28.71 | 28.93 | 24,249 | -0.22(-0.75%) |
Jun 23, 2006 | 28.95 | 29.38 | 28.95 | 29.15 | 20,139 | +0.32(+1.10%) |
Jun 22, 2006 | 28.76 | 29.20 | 28.67 | 28.83 | 13,809 | +0.18(+0.64%) |
Jun 21, 2006 | 28.60 | 28.82 | 28.59 | 28.65 | 25,975 | +0.01(+0.04%) |
Jun 20, 2006 | 28.59 | 29.09 | 28.59 | 28.64 | 14,467 | +0.04(+0.13%) |
Jun 19, 2006 | 29.32 | 29.32 | 28.59 | 28.60 | 37,155 | -0.61(-2.08%) |
Jun 16, 2006 | 29.27 | 29.54 | 29.20 | 29.21 | 20,714 | -0.05(-0.17%) |
Jun 15, 2006 | 28.34 | 29.71 | 28.34 | 29.26 | 30,990 | +0.79(+2.78%) |
Jun 14, 2006 | 28.90 | 29.20 | 28.32 | 28.47 | 72,913 | -0.47(-1.64%) |
Jun 13, 2006 | 29.48 | 29.78 | 28.89 | 28.94 | 63,953 | -0.54(-1.82%) |
Jun 12, 2006 | 29.74 | 30.57 | 29.40 | 29.48 | 31,236 | -0.44(-1.46%) |
Jun 09, 2006 | 29.56 | 30.34 | 29.56 | 29.91 | 15,618 | +0.41(+1.40%) |
Jun 08, 2006 | 30.60 | 30.60 | 29.38 | 29.50 | 82,777 | -1.28(-4.15%) |
Jun 07, 2006 | 30.79 | 31.33 | 30.67 | 30.78 | 18,002 | -0.26(-0.82%) |
Jun 06, 2006 | 31.14 | 31.33 | 30.47 | 31.03 | 37,401 | -0.27(-0.86%) |
Jun 05, 2006 | 30.96 | 32.23 | 30.86 | 31.30 | 14,220 | +0.16(+0.51%) |
Jun 02, 2006 | 31.70 | 32.23 | 30.01 | 31.14 | 29,757 | -0.26(-0.81%) |
Jun 01, 2006 | 30.40 | 31.57 | 30.40 | 31.40 | 19,317 | +1.00(+3.28%) |
May 31, 2006 | 29.50 | 30.64 | 29.50 | 30.40 | 37,812 | +0.90(+3.05%) |
May 30, 2006 | 29.87 | 29.91 | 29.50 | 29.50 | 49,649 | -0.30(-1.02%) |
May 26, 2006 | 29.71 | 30.05 | 29.51 | 29.80 | 23,345 | -0.02(-0.08%) |
May 25, 2006 | 29.71 | 30.66 | 29.71 | 29.83 | 18,413 | +0.30(+1.03%) |
May 24, 2006 | 30.36 | 30.39 | 29.52 | 29.52 | 31,894 | -0.84(-2.76%) |
May 23, 2006 | 30.05 | 30.60 | 29.91 | 30.36 | 32,223 | +0.47(+1.59%) |
May 22, 2006 | 29.99 | 30.36 | 29.63 | 29.89 | 36,497 | +0.02(+0.08%) |
May 19, 2006 | 29.80 | 30.41 | 29.50 | 29.87 | 44,964 | -0.02(-0.08%) |
May 18, 2006 | 29.68 | 30.23 | 29.68 | 29.89 | 29,181 | +0.32(+1.07%) |
May 17, 2006 | 29.50 | 29.77 | 29.26 | 29.57 | 45,046 | +0.01(+0.04%) |
May 16, 2006 | 29.44 | 29.74 | 29.23 | 29.56 | 26,633 | -0.06(-0.21%) |
May 15, 2006 | 30.29 | 30.29 | 29.20 | 29.62 | 48,170 | -0.62(-2.05%) |
May 12, 2006 | 30.47 | 30.66 | 29.20 | 30.24 | 40,196 | -0.54(-1.74%) |
May 11, 2006 | 31.31 | 31.61 | 30.60 | 30.78 | 57,541 | -0.36(-1.17%) |
May 10, 2006 | 29.50 | 31.63 | 29.50 | 31.14 | 75,625 | -0.18(-0.58%) |
May 09, 2006 | 29.42 | 31.91 | 28.87 | 31.33 | 88,284 | +1.91(+6.49%) |
May 08, 2006 | 26.76 | 29.65 | 26.69 | 29.42 | 92,230 | +2.87(+10.82%) |
May 05, 2006 | 25.69 | 26.56 | 25.61 | 26.54 | 35,675 | +1.00(+3.90%) |
May 04, 2006 | 24.95 | 25.67 | 24.95 | 25.55 | 18,906 | +0.60(+2.39%) |
May 03, 2006 | 24.55 | 25.08 | 24.55 | 24.95 | 20,550 | +0.30(+1.23%) |
May 02, 2006 | 24.05 | 24.77 | 24.05 | 24.65 | 27,455 | +0.50(+2.07%) |
May 01, 2006 | 24.33 | 24.38 | 23.81 | 24.15 | 72,008 | -0.07(-0.30%) |
Apr 28, 2006 | 24.11 | 24.29 | 24.03 | 24.22 | 13,481 | +0.19(+0.81%) |
Apr 27, 2006 | 23.60 | 24.14 | 23.60 | 24.03 | 18,413 | +0.36(+1.54%) |
Apr 26, 2006 | 23.42 | 23.71 | 23.42 | 23.66 | 25,729 | +0.23(+0.99%) |
Apr 25, 2006 | 23.59 | 23.60 | 23.33 | 23.43 | 13,809 | -0.17(-0.72%) |
Apr 24, 2006 | 23.11 | 23.67 | 23.11 | 23.60 | 25,318 | +0.36(+1.57%) |
Apr 21, 2006 | 22.46 | 23.24 | 22.46 | 23.24 | 22,769 | +0.62(+2.74%) |
Apr 20, 2006 | 22.58 | 22.69 | 22.51 | 22.61 | 16,769 | -0.07(-0.32%) |
Apr 19, 2006 | 22.61 | 22.71 | 22.51 | 22.69 | 7,315 | +0.06(+0.27%) |
Apr 18, 2006 | 22.71 | 22.71 | 22.46 | 22.63 | 45,868 | -0.09(-0.38%) |
Apr 17, 2006 | 22.72 | 22.76 | 22.36 | 22.71 | 15,536 | -0.02(-0.11%) |
Apr 13, 2006 | 22.44 | 22.87 | 22.25 | 22.74 | 16,769 | +0.29(+1.30%) |
Apr 12, 2006 | 22.20 | 22.44 | 22.18 | 22.44 | 3,534 | +0.12(+0.54%) |
Apr 11, 2006 | 22.44 | 22.46 | 22.23 | 22.32 | 33,784 | -0.01(-0.05%) |
Apr 10, 2006 | 22.38 | 22.47 | 22.32 | 22.34 | 26,304 | -0.02(-0.11%) |
Apr 07, 2006 | 22.26 | 22.36 | 22.23 | 22.36 | 17,015 | -0.02(-0.11%) |
Apr 06, 2006 | 22.20 | 22.38 | 22.20 | 22.38 | 5,754 | +0.05(+0.22%) |
Apr 05, 2006 | 22.12 | 22.38 | 21.99 | 22.34 | 12,494 | +0.13(+0.60%) |
Apr 04, 2006 | 21.93 | 22.20 | 21.90 | 22.20 | 16,111 | +0.13(+0.61%) |
Apr 03, 2006 | 21.41 | 22.13 | 21.30 | 22.07 | 16,275 | +0.54(+2.49%) |
Mar 31, 2006 | 21.64 | 21.73 | 21.42 | 21.53 | 12,741 | +0.06(+0.28%) |
Mar 30, 2006 | 21.76 | 21.76 | 21.47 | 21.47 | 5,836 | +0.01(+0.06%) |
Mar 29, 2006 | 20.63 | 21.46 | 20.63 | 21.46 | 16,769 | +0.73(+3.52%) |
Mar 28, 2006 | 20.80 | 20.92 | 20.68 | 20.73 | 10,110 | +0.05(+0.24%) |
Mar 27, 2006 | 20.68 | 20.85 | 20.68 | 20.68 | 10,850 | -0.04(-0.18%) |
Mar 24, 2006 | 20.62 | 21.01 | 20.56 | 20.72 | 33,045 | -0.05(-0.23%) |
Mar 23, 2006 | 21.11 | 21.11 | 20.75 | 20.77 | 9,617 | -0.46(-2.18%) |
Mar 22, 2006 | 21.43 | 21.50 | 21.11 | 21.23 | 22,687 | -0.06(-0.29%) |
Mar 21, 2006 | 21.34 | 21.41 | 21.19 | 21.29 | 23,263 | -0.05(-0.23%) |
Mar 20, 2006 | 21.17 | 21.43 | 21.17 | 21.34 | 21,947 | +0.05(+0.23%) |
Mar 17, 2006 | 22.13 | 22.13 | 21.29 | 21.29 | 31,154 | -0.07(-0.34%) |
Mar 16, 2006 | 21.47 | 21.69 | 21.29 | 21.36 | 10,850 | +0.00(+0.00%) |
Mar 15, 2006 | 21.35 | 21.39 | 21.26 | 21.36 | 27,044 | -0.07(-0.34%) |
Mar 14, 2006 | 21.61 | 21.63 | 21.37 | 21.43 | 24,824 | -0.17(-0.79%) |
Mar 13, 2006 | 21.90 | 21.90 | 21.59 | 21.61 | 31,565 | -0.40(-1.82%) |
Mar 10, 2006 | 21.90 | 22.16 | 21.90 | 22.01 | 8,302 | +0.05(+0.22%) |
Mar 09, 2006 | 22.02 | 22.12 | 21.96 | 21.96 | 8,713 | -0.07(-0.33%) |
Mar 08, 2006 | 21.69 | 22.03 | 21.69 | 22.03 | 17,344 | +0.33(+1.51%) |
Mar 07, 2006 | 21.71 | 21.79 | 21.64 | 21.70 | 13,645 | -0.13(-0.61%) |
Mar 06, 2006 | 21.84 | 21.84 | 21.65 | 21.84 | 6,000 | +0.16(+0.73%) |
Mar 03, 2006 | 21.75 | 21.78 | 21.63 | 21.68 | 5,014 | -0.18(-0.83%) |
Mar 02, 2006 | 21.62 | 21.86 | 21.59 | 21.86 | 14,878 | +0.15(+0.67%) |
Mar 01, 2006 | 21.71 | 21.71 | 21.61 | 21.71 | 10,275 | +0.00(+0.00%) |
Feb 28, 2006 | 21.79 | 21.98 | 21.65 | 21.71 | 19,646 | -0.07(-0.34%) |
Feb 27, 2006 | 21.91 | 21.98 | 21.79 | 21.79 | 17,262 | -0.21(-0.94%) |
Feb 24, 2006 | 21.99 | 22.02 | 21.87 | 21.99 | 29,346 | -0.01(-0.06%) |
Feb 23, 2006 | 22.13 | 22.13 | 21.90 | 22.01 | 16,440 | +0.00(+0.00%) |
Feb 22, 2006 | 22.23 | 22.25 | 21.92 | 22.01 | 19,728 | -0.22(-0.99%) |
Feb 21, 2006 | 21.96 | 22.23 | 21.96 | 22.23 | 12,576 | +0.15(+0.66%) |
Feb 17, 2006 | 21.91 | 22.12 | 21.91 | 22.08 | 7,480 | +0.11(+0.50%) |
Feb 16, 2006 | 21.91 | 22.07 | 21.91 | 21.97 | 10,275 | +0.04(+0.17%) |
Feb 15, 2006 | 22.20 | 22.38 | 21.90 | 21.93 | 21,536 | -0.18(-0.83%) |
Feb 14, 2006 | 21.92 | 22.13 | 21.91 | 22.12 | 7,891 | +0.21(+0.94%) |
Feb 13, 2006 | 22.03 | 22.04 | 21.46 | 21.91 | 37,073 | -0.12(-0.55%) |
Feb 10, 2006 | 22.21 | 22.29 | 21.91 | 22.03 | 25,071 | -0.18(-0.82%) |
Feb 09, 2006 | 22.20 | 22.51 | 22.20 | 22.21 | 19,317 | -0.02(-0.11%) |
Feb 08, 2006 | 22.35 | 22.35 | 22.20 | 22.24 | 24,989 | -0.11(-0.49%) |
Feb 07, 2006 | 22.52 | 22.52 | 22.21 | 22.35 | 11,261 | +0.00(+0.00%) |
Feb 06, 2006 | 22.36 | 22.69 | 22.20 | 22.35 | 18,331 | +0.09(+0.38%) |
Feb 03, 2006 | 22.20 | 22.34 | 22.20 | 22.26 | 7,809 | +0.06(+0.27%) |
Feb 02, 2006 | 22.26 | 22.26 | 22.20 | 22.20 | 7,480 | -0.16(-0.71%) |