Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 17.20 | 17.38 | 16.98 | 17.12 | 6,315,838 | -0.25(-1.41%) |
Nov 29, 2006 | 16.48 | 17.70 | 16.37 | 17.37 | 11,092,037 | +0.70(+4.20%) |
Nov 28, 2006 | 16.62 | 16.92 | 16.51 | 16.67 | 8,616,492 | -0.04(-0.22%) |
Nov 27, 2006 | 16.77 | 16.91 | 16.55 | 16.71 | 6,740,796 | -0.27(-1.57%) |
Nov 24, 2006 | 16.89 | 17.12 | 16.73 | 16.97 | 2,147,535 | -0.04(-0.25%) |
Nov 22, 2006 | 17.09 | 17.23 | 16.94 | 17.02 | 5,262,598 | -0.06(-0.38%) |
Nov 21, 2006 | 17.02 | 17.20 | 16.58 | 17.08 | 5,944,278 | -0.25(-1.46%) |
Nov 20, 2006 | 17.38 | 17.59 | 17.20 | 17.33 | 4,426,274 | -0.30(-1.68%) |
Nov 17, 2006 | 17.77 | 17.82 | 17.51 | 17.63 | 4,988,261 | -0.27(-1.49%) |
Nov 16, 2006 | 17.82 | 18.01 | 17.50 | 17.90 | 4,529,601 | +0.08(+0.45%) |
Nov 15, 2006 | 17.56 | 18.00 | 17.40 | 17.82 | 5,290,614 | +0.27(+1.52%) |
Nov 14, 2006 | 17.09 | 17.67 | 16.91 | 17.55 | 7,306,806 | +0.57(+3.35%) |
Nov 13, 2006 | 16.91 | 17.17 | 16.70 | 16.98 | 5,520,568 | +0.07(+0.43%) |
Nov 10, 2006 | 16.09 | 16.97 | 16.06 | 16.91 | 4,457,757 | +0.89(+5.54%) |
Nov 09, 2006 | 16.01 | 16.27 | 15.87 | 16.02 | 3,990,775 | +0.13(+0.82%) |
Nov 08, 2006 | 15.56 | 15.95 | 15.41 | 15.89 | 2,856,953 | +0.24(+1.52%) |
Nov 07, 2006 | 15.21 | 15.79 | 15.20 | 15.65 | 3,868,031 | +0.50(+3.33%) |
Nov 06, 2006 | 15.00 | 15.32 | 15.00 | 15.15 | 2,871,932 | +0.12(+0.77%) |
Nov 03, 2006 | 15.26 | 15.26 | 14.91 | 15.03 | 7,187,945 | -0.40(-2.62%) |
Nov 02, 2006 | 15.14 | 15.52 | 14.82 | 15.44 | 16,169,618 | -1.33(-7.91%) |
Nov 01, 2006 | 17.30 | 17.33 | 16.70 | 16.76 | 2,810,352 | -0.49(-2.84%) |
Oct 31, 2006 | 17.41 | 17.51 | 17.20 | 17.25 | 4,448,604 | -0.15(-0.87%) |
Oct 30, 2006 | 17.16 | 17.51 | 16.95 | 17.41 | 2,621,451 | +0.23(+1.34%) |
Oct 27, 2006 | 17.64 | 17.64 | 17.17 | 17.17 | 2,758,897 | -0.46(-2.62%) |
Oct 26, 2006 | 17.11 | 17.68 | 16.94 | 17.64 | 4,735,006 | +1.18(+7.19%) |
Oct 25, 2006 | 16.48 | 16.74 | 16.29 | 16.45 | 2,189,975 | -0.08(-0.48%) |
Oct 24, 2006 | 16.44 | 16.66 | 16.27 | 16.53 | 2,771,241 | -0.02(-0.13%) |
Oct 23, 2006 | 16.39 | 16.60 | 16.22 | 16.55 | 2,358,765 | +0.07(+0.44%) |
Oct 20, 2006 | 16.19 | 16.61 | 16.19 | 16.48 | 3,294,255 | +0.28(+1.74%) |
Oct 19, 2006 | 16.60 | 16.60 | 16.01 | 16.20 | 5,474,799 | -0.46(-2.77%) |
Oct 18, 2006 | 16.91 | 17.10 | 16.63 | 16.66 | 2,832,821 | -0.17(-0.99%) |
Oct 17, 2006 | 17.43 | 17.43 | 16.78 | 16.83 | 3,709,504 | -0.62(-3.55%) |
Oct 16, 2006 | 17.50 | 17.74 | 17.36 | 17.45 | 2,838,091 | -0.05(-0.29%) |
Oct 13, 2006 | 16.81 | 17.50 | 16.76 | 17.50 | 4,616,007 | +0.69(+4.12%) |
Oct 12, 2006 | 16.50 | 16.81 | 16.50 | 16.81 | 2,060,157 | +0.30(+1.79%) |
Oct 11, 2006 | 16.58 | 16.58 | 16.30 | 16.51 | 3,582,599 | -0.19(-1.17%) |
Oct 10, 2006 | 16.76 | 16.86 | 16.59 | 16.71 | 2,726,165 | +0.02(+0.13%) |
Oct 09, 2006 | 16.58 | 16.87 | 16.44 | 16.68 | 2,867,494 | +0.04(+0.22%) |
Oct 06, 2006 | 16.81 | 17.01 | 16.55 | 16.65 | 5,912,378 | -0.26(-1.53%) |
Oct 05, 2006 | 16.78 | 16.91 | 16.37 | 16.91 | 6,547,873 | +0.12(+0.73%) |
Oct 04, 2006 | 15.69 | 16.89 | 15.57 | 16.79 | 5,862,448 | +0.99(+6.25%) |
Oct 03, 2006 | 15.34 | 15.86 | 15.21 | 15.80 | 3,666,787 | +0.32(+2.05%) |
Oct 02, 2006 | 15.42 | 15.78 | 15.03 | 15.48 | 3,243,077 | -0.04(-0.28%) |
Sep 29, 2006 | 16.07 | 16.17 | 15.49 | 15.52 | 4,030,442 | -0.54(-3.37%) |
Sep 28, 2006 | 15.92 | 16.09 | 15.62 | 16.06 | 3,430,591 | +0.19(+1.23%) |
Sep 27, 2006 | 15.99 | 16.22 | 15.83 | 15.87 | 4,463,721 | -0.17(-1.08%) |
Sep 26, 2006 | 15.75 | 16.14 | 15.70 | 16.04 | 3,531,283 | +0.30(+1.92%) |
Sep 25, 2006 | 15.75 | 15.85 | 15.48 | 15.74 | 3,586,067 | +0.06(+0.37%) |
Sep 22, 2006 | 15.52 | 15.72 | 15.16 | 15.68 | 3,159,999 | +0.09(+0.60%) |
Sep 21, 2006 | 15.50 | 16.00 | 15.47 | 15.59 | 5,603,784 | +0.14(+0.89%) |
Sep 20, 2006 | 14.79 | 15.57 | 14.78 | 15.45 | 5,792,269 | +0.74(+5.00%) |
Sep 19, 2006 | 14.67 | 14.97 | 14.51 | 14.72 | 3,781,209 | +0.06(+0.44%) |
Sep 18, 2006 | 14.77 | 14.90 | 14.43 | 14.65 | 4,590,487 | -0.18(-1.22%) |
Sep 15, 2006 | 14.70 | 14.93 | 14.51 | 14.83 | 5,232,501 | +0.27(+1.88%) |
Sep 14, 2006 | 14.60 | 14.74 | 14.32 | 14.56 | 3,994,936 | -0.03(-0.20%) |
Sep 13, 2006 | 14.37 | 14.72 | 14.15 | 14.59 | 5,867,719 | +0.27(+1.91%) |
Sep 12, 2006 | 13.55 | 14.34 | 13.55 | 14.31 | 5,900,034 | +0.61(+4.47%) |
Sep 11, 2006 | 13.30 | 13.86 | 13.14 | 13.70 | 5,824,585 | +0.30(+2.26%) |
Sep 08, 2006 | 13.48 | 13.56 | 13.24 | 13.40 | 2,926,578 | -0.09(-0.64%) |
Sep 07, 2006 | 13.27 | 13.61 | 13.12 | 13.48 | 4,125,863 | +0.13(+0.97%) |
Sep 06, 2006 | 13.67 | 13.67 | 13.25 | 13.35 | 3,769,420 | -0.31(-2.27%) |
Sep 05, 2006 | 13.61 | 13.83 | 13.53 | 13.66 | 6,677,691 | +0.17(+1.23%) |
Sep 01, 2006 | 13.34 | 13.53 | 13.19 | 13.50 | 4,846,516 | +0.20(+1.52%) |
Aug 31, 2006 | 13.08 | 13.33 | 12.84 | 13.30 | 6,597,526 | +0.25(+1.88%) |
Aug 30, 2006 | 12.96 | 13.18 | 12.86 | 13.05 | 5,574,520 | +0.17(+1.29%) |
Aug 29, 2006 | 12.91 | 12.97 | 12.74 | 12.88 | 4,325,305 | +0.04(+0.34%) |
Aug 28, 2006 | 12.97 | 13.05 | 12.71 | 12.84 | 6,602,102 | +0.01(+0.06%) |
Aug 25, 2006 | 13.05 | 13.09 | 12.44 | 12.83 | 14,637,883 | -0.11(-0.84%) |
Aug 24, 2006 | 13.79 | 13.93 | 12.86 | 12.94 | 36,711,696 | -4.42(-25.46%) |
Aug 23, 2006 | 17.38 | 17.55 | 17.20 | 17.36 | 4,666,076 | -0.04(-0.25%) |
Aug 22, 2006 | 17.45 | 17.69 | 17.33 | 17.41 | 2,527,417 | -0.12(-0.70%) |
Aug 21, 2006 | 17.77 | 17.85 | 17.30 | 17.53 | 2,519,789 | -0.33(-1.86%) |
Aug 18, 2006 | 18.10 | 18.17 | 17.76 | 17.86 | 3,700,350 | -0.24(-1.31%) |
Aug 17, 2006 | 17.66 | 18.54 | 17.66 | 18.10 | 7,774,897 | +0.48(+2.70%) |
Aug 16, 2006 | 16.80 | 17.69 | 16.64 | 17.62 | 6,349,125 | +1.15(+6.96%) |
Aug 15, 2006 | 16.32 | 16.48 | 16.15 | 16.48 | 4,938,054 | +0.51(+3.21%) |
Aug 14, 2006 | 15.65 | 16.38 | 15.54 | 15.96 | 3,755,551 | +0.49(+3.17%) |
Aug 11, 2006 | 15.57 | 15.62 | 15.25 | 15.47 | 1,652,536 | +0.04(+0.23%) |
Aug 10, 2006 | 15.18 | 15.60 | 14.96 | 15.44 | 2,881,641 | +0.16(+1.04%) |
Aug 09, 2006 | 15.72 | 15.83 | 15.21 | 15.28 | 2,356,824 | -0.36(-2.31%) |
Aug 08, 2006 | 15.98 | 15.98 | 15.59 | 15.64 | 1,917,441 | -0.34(-2.12%) |
Aug 07, 2006 | 16.33 | 16.34 | 15.91 | 15.98 | 2,942,666 | -0.43(-2.64%) |
Aug 04, 2006 | 17.28 | 17.35 | 16.22 | 16.41 | 4,782,162 | -0.60(-3.52%) |
Aug 03, 2006 | 15.51 | 17.30 | 15.50 | 17.01 | 6,740,935 | +1.33(+8.51%) |
Aug 02, 2006 | 15.59 | 15.82 | 15.32 | 15.67 | 3,516,720 | +0.06(+0.37%) |
Aug 01, 2006 | 16.32 | 16.33 | 15.54 | 15.62 | 3,587,038 | -0.71(-4.37%) |
Jul 31, 2006 | 16.27 | 16.51 | 16.07 | 16.33 | 2,335,187 | +0.01(+0.04%) |
Jul 28, 2006 | 15.79 | 16.42 | 15.79 | 16.32 | 2,812,849 | +0.53(+3.38%) |
Jul 27, 2006 | 16.11 | 16.22 | 15.71 | 15.79 | 4,175,932 | -0.24(-1.48%) |
Jul 26, 2006 | 16.74 | 16.84 | 15.96 | 16.03 | 4,358,175 | -0.89(-5.24%) |
Jul 25, 2006 | 16.91 | 16.99 | 16.51 | 16.91 | 2,784,555 | +0.02(+0.13%) |
Jul 24, 2006 | 16.76 | 17.19 | 16.75 | 16.89 | 2,624,087 | +0.30(+1.83%) |
Jul 21, 2006 | 17.28 | 17.28 | 16.45 | 16.59 | 2,132,833 | -0.54(-3.16%) |
Jul 20, 2006 | 16.76 | 17.41 | 16.76 | 17.13 | 3,625,317 | +0.58(+3.48%) |
Jul 19, 2006 | 16.48 | 16.76 | 16.40 | 16.55 | 4,860,524 | +0.12(+0.70%) |
Jul 18, 2006 | 16.69 | 16.80 | 16.20 | 16.44 | 4,333,210 | -0.14(-0.83%) |
Jul 17, 2006 | 16.63 | 16.96 | 16.50 | 16.58 | 2,837,120 | -0.27(-1.63%) |
Jul 14, 2006 | 17.09 | 17.23 | 16.61 | 16.85 | 2,533,103 | -0.40(-2.30%) |
Jul 13, 2006 | 17.06 | 17.51 | 16.97 | 17.25 | 5,203,237 | -0.30(-1.73%) |
Jul 12, 2006 | 18.66 | 18.68 | 17.43 | 17.55 | 4,233,906 | -0.96(-5.18%) |
Jul 11, 2006 | 18.03 | 18.57 | 17.95 | 18.51 | 3,902,843 | +0.48(+2.68%) |
Jul 10, 2006 | 17.98 | 18.16 | 17.95 | 18.03 | 2,812,571 | +0.07(+0.40%) |
Jul 07, 2006 | 18.22 | 18.22 | 17.77 | 17.95 | 4,886,183 | -0.31(-1.70%) |
Jul 06, 2006 | 18.78 | 19.00 | 18.20 | 18.26 | 6,584,211 | -0.58(-3.10%) |
Jul 05, 2006 | 19.36 | 19.36 | 18.65 | 18.85 | 3,718,797 | -0.61(-3.11%) |
Jul 03, 2006 | 19.45 | 19.61 | 19.29 | 19.45 | 867,391 | +0.00(+0.00%) |
Jun 30, 2006 | 19.77 | 19.90 | 19.41 | 19.45 | 2,176,106 | -0.27(-1.39%) |
Jun 29, 2006 | 19.21 | 19.79 | 19.21 | 19.73 | 2,984,274 | +0.61(+3.17%) |
Jun 28, 2006 | 19.31 | 19.52 | 19.00 | 19.12 | 2,622,561 | -0.07(-0.38%) |
Jun 27, 2006 | 19.43 | 19.73 | 19.12 | 19.19 | 3,930,721 | -0.18(-0.93%) |
Jun 26, 2006 | 19.88 | 20.15 | 19.31 | 19.37 | 4,190,356 | -0.52(-2.61%) |
Jun 23, 2006 | 20.02 | 20.10 | 19.71 | 19.89 | 3,422,131 | -0.23(-1.15%) |
Jun 22, 2006 | 20.33 | 20.43 | 20.08 | 20.12 | 2,372,773 | -0.30(-1.48%) |
Jun 21, 2006 | 20.68 | 20.77 | 20.38 | 20.43 | 3,517,413 | -0.18(-0.87%) |
Jun 20, 2006 | 20.80 | 20.95 | 20.56 | 20.61 | 1,496,783 | -0.19(-0.94%) |
Jun 19, 2006 | 21.27 | 21.41 | 20.77 | 20.80 | 1,747,958 | -0.41(-1.94%) |
Jun 16, 2006 | 21.38 | 21.39 | 20.98 | 21.21 | 1,913,419 | -0.16(-0.74%) |
Jun 15, 2006 | 20.85 | 21.41 | 20.77 | 21.37 | 1,934,778 | +0.60(+2.88%) |
Jun 14, 2006 | 20.23 | 20.77 | 20.22 | 20.77 | 3,235,310 | +0.43(+2.13%) |
Jun 13, 2006 | 20.75 | 21.07 | 20.27 | 20.34 | 3,588,563 | -0.57(-2.72%) |
Jun 12, 2006 | 21.09 | 21.36 | 20.84 | 20.91 | 2,734,348 | -0.15(-0.72%) |
Jun 09, 2006 | 21.09 | 21.41 | 20.95 | 21.06 | 2,464,311 | +0.12(+0.55%) |
Jun 08, 2006 | 21.05 | 21.13 | 19.83 | 20.95 | 5,777,706 | -0.31(-1.46%) |
Jun 07, 2006 | 21.56 | 21.77 | 21.16 | 21.26 | 2,234,773 | -0.30(-1.37%) |
Jun 06, 2006 | 21.54 | 21.77 | 21.20 | 21.55 | 3,128,932 | +0.01(+0.03%) |
Jun 05, 2006 | 22.14 | 22.16 | 21.48 | 21.54 | 2,093,583 | -0.70(-3.14%) |
Jun 02, 2006 | 22.35 | 22.58 | 21.98 | 22.24 | 3,345,849 | +0.11(+0.49%) |
Jun 01, 2006 | 22.35 | 22.35 | 21.72 | 22.14 | 3,615,470 | +0.53(+2.44%) |
May 31, 2006 | 21.31 | 21.90 | 21.31 | 21.61 | 3,433,781 | +0.30(+1.42%) |
May 30, 2006 | 21.98 | 21.98 | 21.26 | 21.31 | 3,868,863 | -0.67(-3.05%) |
May 26, 2006 | 22.53 | 22.86 | 21.95 | 21.98 | 6,190,598 | +0.36(+1.67%) |
May 25, 2006 | 21.75 | 21.83 | 21.11 | 21.62 | 4,435,566 | -0.04(-0.20%) |
May 24, 2006 | 21.85 | 22.18 | 21.09 | 21.66 | 4,972,173 | -0.16(-0.73%) |
May 23, 2006 | 22.86 | 22.86 | 21.75 | 21.82 | 4,663,579 | -0.81(-3.60%) |
May 22, 2006 | 22.38 | 22.72 | 22.06 | 22.63 | 5,886,026 | +0.34(+1.52%) |
May 19, 2006 | 22.18 | 22.45 | 22.06 | 22.29 | 5,540,817 | +0.45(+2.05%) |
May 18, 2006 | 21.63 | 22.08 | 21.56 | 21.85 | 10,135,050 | +0.90(+4.30%) |
May 17, 2006 | 21.02 | 21.20 | 20.91 | 20.95 | 5,271,197 | -0.04(-0.17%) |
May 16, 2006 | 21.02 | 21.20 | 20.98 | 20.98 | 4,525,440 | +0.07(+0.34%) |
May 15, 2006 | 20.82 | 21.27 | 20.76 | 20.91 | 4,455,538 | -0.18(-0.85%) |
May 12, 2006 | 21.64 | 21.72 | 20.82 | 21.09 | 5,753,019 | -0.65(-2.99%) |
May 11, 2006 | 21.90 | 22.12 | 21.63 | 21.74 | 4,257,761 | -0.17(-0.76%) |
May 10, 2006 | 22.05 | 22.20 | 21.86 | 21.90 | 4,688,128 | -0.14(-0.65%) |
May 09, 2006 | 22.10 | 22.23 | 21.98 | 22.05 | 7,109,444 | +0.02(+0.10%) |
May 08, 2006 | 21.28 | 22.10 | 21.27 | 22.03 | 7,200,289 | +0.89(+4.23%) |
May 05, 2006 | 22.35 | 22.42 | 21.01 | 21.13 | 12,468,712 | -0.50(-2.30%) |
May 04, 2006 | 24.17 | 24.17 | 21.62 | 21.63 | 31,103,336 | -5.12(-19.14%) |
May 03, 2006 | 26.21 | 26.75 | 26.18 | 26.75 | 3,292,313 | +0.54(+2.06%) |
May 02, 2006 | 26.35 | 26.53 | 26.11 | 26.21 | 4,124,892 | -0.02(-0.08%) |
May 01, 2006 | 27.25 | 27.25 | 26.10 | 26.23 | 4,900,884 | -0.49(-1.83%) |
Apr 28, 2006 | 26.40 | 26.84 | 26.35 | 26.72 | 3,897,573 | +0.32(+1.23%) |
Apr 27, 2006 | 25.14 | 26.60 | 24.80 | 26.40 | 5,605,033 | +1.25(+4.99%) |
Apr 26, 2006 | 24.49 | 25.39 | 24.33 | 25.14 | 5,391,028 | +0.63(+2.56%) |
Apr 25, 2006 | 25.34 | 25.34 | 24.51 | 24.51 | 3,124,355 | -0.54(-2.16%) |
Apr 24, 2006 | 25.04 | 25.24 | 24.87 | 25.06 | 2,584,559 | -0.17(-0.69%) |
Apr 21, 2006 | 25.34 | 25.48 | 25.06 | 25.23 | 3,164,438 | -0.11(-0.43%) |
Apr 20, 2006 | 25.14 | 25.55 | 25.07 | 25.34 | 2,558,623 | +0.07(+0.29%) |
Apr 19, 2006 | 25.50 | 25.96 | 24.87 | 25.26 | 4,901,162 | -0.79(-3.02%) |
Apr 18, 2006 | 25.51 | 26.19 | 25.50 | 26.05 | 2,904,109 | +0.55(+2.15%) |
Apr 17, 2006 | 25.45 | 26.09 | 25.45 | 25.50 | 3,676,218 | -0.23(-0.90%) |
Apr 13, 2006 | 26.30 | 26.19 | 25.56 | 25.73 | 4,459,006 | -0.56(-2.14%) |
Apr 12, 2006 | 26.17 | 26.44 | 25.78 | 26.30 | 3,810,889 | -0.02(-0.08%) |
Apr 11, 2006 | 26.88 | 26.98 | 26.14 | 26.32 | 4,319,757 | -0.56(-2.09%) |
Apr 10, 2006 | 27.04 | 27.30 | 26.19 | 26.88 | 4,805,047 | -0.42(-1.53%) |
Apr 07, 2006 | 28.17 | 28.29 | 27.25 | 27.30 | 4,772,315 | -0.81(-2.87%) |
Apr 06, 2006 | 28.34 | 29.13 | 28.06 | 28.11 | 5,077,719 | +0.06(+0.21%) |
Apr 05, 2006 | 27.76 | 28.23 | 27.40 | 28.05 | 4,740,415 | +0.08(+0.28%) |
Apr 04, 2006 | 28.29 | 28.49 | 27.90 | 27.97 | 4,107,694 | -0.48(-1.70%) |
Apr 03, 2006 | 29.38 | 29.77 | 28.31 | 28.45 | 4,364,833 | -0.85(-2.90%) |
Mar 31, 2006 | 29.49 | 29.49 | 28.96 | 29.30 | 2,380,540 | +0.45(+1.55%) |
Mar 30, 2006 | 28.83 | 28.95 | 28.53 | 28.85 | 3,019,919 | +0.18(+0.63%) |
Mar 29, 2006 | 29.01 | 29.01 | 28.37 | 28.67 | 3,806,729 | +0.22(+0.76%) |
Mar 28, 2006 | 29.14 | 29.14 | 28.46 | 28.46 | 2,942,527 | -0.97(-3.28%) |
Mar 27, 2006 | 29.42 | 29.49 | 28.99 | 29.42 | 1,944,625 | +0.00(+0.00%) |
Mar 24, 2006 | 29.37 | 29.56 | 29.21 | 29.42 | 2,305,091 | +0.06(+0.22%) |
Mar 23, 2006 | 29.31 | 29.55 | 29.20 | 29.36 | 2,590,245 | -0.12(-0.39%) |
Mar 22, 2006 | 29.74 | 29.89 | 29.39 | 29.48 | 4,174,129 | -0.30(-1.02%) |
Mar 21, 2006 | 30.25 | 30.43 | 29.62 | 29.78 | 2,732,406 | -0.67(-2.20%) |
Mar 20, 2006 | 30.42 | 30.48 | 30.26 | 30.45 | 3,312,147 | -0.09(-0.28%) |
Mar 17, 2006 | 30.08 | 30.64 | 29.99 | 30.53 | 4,442,362 | +0.45(+1.51%) |
Mar 16, 2006 | 30.46 | 30.82 | 30.03 | 30.08 | 4,407,273 | -0.22(-0.74%) |
Mar 15, 2006 | 29.63 | 30.41 | 29.62 | 30.30 | 6,638,440 | +1.31(+4.50%) |
Mar 14, 2006 | 28.59 | 29.12 | 28.59 | 29.00 | 5,916,262 | +0.78(+2.76%) |
Mar 13, 2006 | 28.12 | 28.40 | 27.82 | 28.22 | 5,577,433 | +0.46(+1.66%) |
Mar 10, 2006 | 27.82 | 28.14 | 27.27 | 27.76 | 7,125,394 | +0.53(+1.96%) |
Mar 09, 2006 | 28.36 | 28.36 | 26.72 | 27.23 | 10,377,348 | -1.12(-3.97%) |
Mar 08, 2006 | 28.62 | 29.02 | 28.33 | 28.35 | 5,812,241 | -0.21(-0.73%) |
Mar 07, 2006 | 29.11 | 29.11 | 28.42 | 28.56 | 5,572,440 | -0.63(-2.15%) |
Mar 06, 2006 | 29.92 | 29.97 | 28.78 | 29.19 | 5,302,125 | -0.35(-1.17%) |
Mar 03, 2006 | 30.03 | 30.10 | 29.46 | 29.53 | 5,095,610 | -0.28(-0.94%) |
Mar 02, 2006 | 31.29 | 31.93 | 29.25 | 29.81 | 27,295,636 | -4.62(-13.42%) |
Mar 01, 2006 | 33.92 | 34.50 | 33.67 | 34.44 | 3,403,546 | +0.51(+1.51%) |
Feb 28, 2006 | 34.12 | 34.11 | 33.38 | 33.92 | 2,735,735 | -0.19(-0.57%) |
Feb 27, 2006 | 34.18 | 34.81 | 33.70 | 34.12 | 2,988,296 | -0.06(-0.19%) |
Feb 24, 2006 | 34.00 | 34.18 | 33.64 | 34.18 | 2,373,051 | +0.01(+0.02%) |
Feb 23, 2006 | 34.77 | 34.80 | 34.14 | 34.18 | 4,139,316 | -1.05(-2.97%) |
Feb 22, 2006 | 35.58 | 35.62 | 35.06 | 35.22 | 2,705,500 | -0.04(-0.10%) |
Feb 21, 2006 | 34.97 | 35.46 | 34.33 | 35.26 | 2,891,349 | +0.38(+1.10%) |
Feb 17, 2006 | 35.11 | 35.13 | 34.45 | 34.88 | 2,056,413 | -0.21(-0.60%) |
Feb 16, 2006 | 35.44 | 35.44 | 34.69 | 35.08 | 2,015,637 | -0.09(-0.25%) |
Feb 15, 2006 | 34.61 | 35.49 | 34.26 | 35.17 | 4,387,578 | +0.84(+2.46%) |
Feb 14, 2006 | 32.45 | 34.46 | 32.41 | 34.33 | 5,227,786 | +1.99(+6.15%) |
Feb 13, 2006 | 32.58 | 32.53 | 32.16 | 32.34 | 1,481,804 | -0.22(-0.66%) |
Feb 10, 2006 | 33.04 | 33.04 | 32.20 | 32.55 | 2,079,852 | -0.48(-1.46%) |
Feb 09, 2006 | 32.63 | 33.31 | 32.55 | 33.04 | 3,104,799 | +0.66(+2.03%) |
Feb 08, 2006 | 31.76 | 32.49 | 31.65 | 32.38 | 2,614,239 | +0.80(+2.53%) |
Feb 07, 2006 | 31.18 | 32.02 | 31.16 | 31.58 | 1,678,611 | +0.43(+1.39%) |
Feb 06, 2006 | 31.33 | 31.34 | 30.82 | 31.15 | 1,289,436 | +0.04(+0.12%) |
Feb 03, 2006 | 31.22 | 31.59 | 31.03 | 31.11 | 1,314,539 | -0.43(-1.37%) |
Feb 02, 2006 | 32.81 | 32.82 | 31.42 | 31.54 | 4,822,106 | -0.32(-1.00%) |
Feb 01, 2006 | 31.48 | 31.94 | 31.42 | 31.86 | 2,590,661 | +0.45(+1.45%) |
Jan 31, 2006 | 31.55 | 31.58 | 31.16 | 31.41 | 2,030,477 | -0.14(-0.46%) |
Jan 30, 2006 | 30.43 | 31.89 | 30.43 | 31.55 | 4,420,726 | +1.12(+3.70%) |
Jan 27, 2006 | 30.81 | 31.03 | 30.36 | 30.43 | 3,248,625 | -0.38(-1.22%) |
Jan 26, 2006 | 30.82 | 30.97 | 30.67 | 30.80 | 2,677,206 | +0.04(+0.12%) |
Jan 25, 2006 | 31.00 | 31.18 | 30.66 | 30.77 | 1,693,867 | -0.12(-0.37%) |
Jan 24, 2006 | 31.10 | 31.10 | 30.59 | 30.88 | 2,109,116 | +0.38(+1.23%) |
Jan 23, 2006 | 30.76 | 30.91 | 30.47 | 30.51 | 1,919,799 | -0.07(-0.24%) |
Jan 20, 2006 | 31.86 | 31.94 | 30.49 | 30.58 | 2,286,644 | -1.26(-3.96%) |
Jan 19, 2006 | 31.83 | 31.96 | 31.57 | 31.84 | 1,759,192 | +0.04(+0.11%) |
Jan 18, 2006 | 31.15 | 32.01 | 30.89 | 31.80 | 2,783,723 | +0.48(+1.54%) |
Jan 17, 2006 | 31.62 | 31.62 | 30.91 | 31.32 | 2,516,599 | -0.30(-0.93%) |
Jan 13, 2006 | 32.16 | 32.45 | 31.57 | 31.62 | 2,563,755 | -0.57(-1.77%) |
Jan 12, 2006 | 32.25 | 32.68 | 32.05 | 32.19 | 2,681,922 | +0.00(+0.00%) |
Jan 11, 2006 | 31.13 | 32.34 | 31.13 | 32.19 | 3,506,595 | +1.05(+3.38%) |
Jan 10, 2006 | 30.75 | 31.28 | 30.75 | 31.13 | 1,625,768 | +0.12(+0.40%) |
Jan 09, 2006 | 30.38 | 31.15 | 30.38 | 31.01 | 3,177,614 | +0.54(+1.77%) |
Jan 06, 2006 | 30.62 | 31.10 | 30.17 | 30.47 | 3,830,029 | -0.01(-0.05%) |
Jan 05, 2006 | 28.91 | 30.56 | 28.12 | 30.48 | 11,192,174 | +0.19(+0.62%) |
Jan 04, 2006 | 31.13 | 31.13 | 30.13 | 30.30 | 4,547,770 | -0.84(-2.69%) |
Jan 03, 2006 | 31.67 | 31.87 | 30.66 | 31.13 | 4,162,617 | -0.54(-1.71%) |
Dec 30, 2005 | 31.83 | 32.19 | 31.61 | 31.67 | 1,103,725 | -0.40(-1.24%) |
Dec 29, 2005 | 32.32 | 32.41 | 31.96 | 32.07 | 1,083,753 | -0.25(-0.78%) |
Dec 28, 2005 | 31.72 | 32.41 | 31.49 | 32.32 | 1,765,710 | +0.66(+2.07%) |
Dec 27, 2005 | 32.01 | 32.19 | 31.66 | 31.67 | 1,486,797 | -0.29(-0.90%) |
Dec 23, 2005 | 31.56 | 32.13 | 31.56 | 31.96 | 2,297,463 | +0.41(+1.30%) |
Dec 22, 2005 | 31.00 | 31.56 | 30.79 | 31.54 | 1,963,904 | +0.56(+1.82%) |
Dec 21, 2005 | 31.02 | 31.02 | 30.46 | 30.98 | 2,664,446 | -0.04(-0.12%) |
Dec 20, 2005 | 31.36 | 31.58 | 30.95 | 31.02 | 3,343,353 | -0.35(-1.10%) |
Dec 19, 2005 | 31.29 | 31.60 | 31.04 | 31.36 | 2,472,078 | +0.18(+0.58%) |
Dec 16, 2005 | 31.40 | 31.57 | 30.97 | 31.18 | 2,567,777 | -0.16(-0.51%) |
Dec 15, 2005 | 32.17 | 32.18 | 31.28 | 31.34 | 2,723,807 | -0.83(-2.58%) |
Dec 14, 2005 | 31.93 | 32.34 | 31.72 | 32.17 | 1,034,517 | +0.23(+0.72%) |
Dec 13, 2005 | 32.10 | 32.13 | 31.58 | 31.94 | 2,050,588 | -0.34(-1.05%) |
Dec 12, 2005 | 32.40 | 32.73 | 32.01 | 32.28 | 1,467,519 | -0.03(-0.09%) |
Dec 09, 2005 | 32.58 | 32.62 | 31.83 | 32.31 | 1,679,582 | -0.17(-0.51%) |
Dec 08, 2005 | 31.24 | 32.52 | 31.17 | 32.47 | 3,642,515 | +1.23(+3.92%) |
Dec 07, 2005 | 31.40 | 31.57 | 30.89 | 31.25 | 1,998,716 | -0.37(-1.19%) |
Dec 06, 2005 | 31.87 | 32.16 | 31.57 | 31.62 | 1,635,061 | -0.14(-0.45%) |
Dec 05, 2005 | 32.01 | 32.03 | 31.38 | 31.77 | 2,549,747 | -0.25(-0.77%) |
Dec 02, 2005 | 32.19 | 32.45 | 31.80 | 32.01 | 2,306,894 | -0.35(-1.09%) |