Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 24.39 | 24.63 | 24.10 | 24.59 | 542,655 | +0.26(+1.05%) |
Nov 29, 2006 | 24.16 | 24.39 | 24.06 | 24.34 | 801,091 | +0.37(+1.56%) |
Nov 28, 2006 | 23.90 | 24.03 | 23.60 | 23.96 | 750,749 | +0.06(+0.25%) |
Nov 27, 2006 | 24.34 | 24.59 | 23.83 | 23.90 | 906,565 | -0.43(-1.77%) |
Nov 24, 2006 | 24.29 | 24.38 | 24.14 | 24.34 | 275,556 | +0.01(+0.04%) |
Nov 22, 2006 | 24.32 | 24.39 | 24.15 | 24.33 | 617,149 | -0.05(-0.20%) |
Nov 21, 2006 | 24.45 | 24.51 | 24.26 | 24.38 | 438,302 | +0.01(+0.04%) |
Nov 20, 2006 | 24.32 | 24.40 | 24.04 | 24.37 | 411,602 | +0.10(+0.40%) |
Nov 17, 2006 | 24.55 | 24.68 | 24.11 | 24.27 | 839,001 | -0.27(-1.08%) |
Nov 16, 2006 | 24.53 | 24.88 | 24.40 | 24.53 | 1,615,634 | +0.10(+0.40%) |
Nov 15, 2006 | 23.84 | 24.49 | 23.72 | 24.43 | 1,157,256 | +0.72(+3.02%) |
Nov 14, 2006 | 23.32 | 23.79 | 23.16 | 23.72 | 978,104 | +0.40(+1.73%) |
Nov 13, 2006 | 22.70 | 23.40 | 22.70 | 23.32 | 1,011,631 | +0.62(+2.72%) |
Nov 10, 2006 | 22.54 | 22.73 | 22.32 | 22.70 | 536,540 | +0.17(+0.74%) |
Nov 09, 2006 | 22.66 | 22.87 | 22.35 | 22.53 | 1,117,105 | -0.03(-0.13%) |
Nov 08, 2006 | 22.06 | 22.82 | 22.04 | 22.56 | 900,654 | +0.43(+1.95%) |
Nov 07, 2006 | 22.17 | 22.29 | 21.99 | 22.13 | 734,444 | -0.08(-0.35%) |
Nov 06, 2006 | 22.16 | 22.37 | 22.07 | 22.21 | 919,609 | +0.19(+0.85%) |
Nov 03, 2006 | 22.34 | 22.49 | 21.60 | 22.02 | 1,209,637 | -0.21(-0.93%) |
Nov 02, 2006 | 22.10 | 22.36 | 22.04 | 22.23 | 1,186,096 | -0.16(-0.70%) |
Nov 01, 2006 | 23.16 | 23.26 | 22.01 | 22.38 | 3,932,288 | -0.86(-3.71%) |
Oct 31, 2006 | 23.91 | 24.01 | 23.10 | 23.25 | 1,707,860 | -0.51(-2.15%) |
Oct 30, 2006 | 23.81 | 24.03 | 23.66 | 23.76 | 921,647 | -0.15(-0.62%) |
Oct 27, 2006 | 24.35 | 24.35 | 23.82 | 23.90 | 1,015,605 | -0.43(-1.77%) |
Oct 26, 2006 | 24.18 | 24.36 | 23.76 | 24.34 | 848,376 | +0.35(+1.47%) |
Oct 25, 2006 | 24.28 | 24.43 | 23.89 | 23.98 | 774,697 | -0.18(-0.73%) |
Oct 24, 2006 | 24.33 | 24.54 | 23.98 | 24.16 | 792,021 | -0.07(-0.28%) |
Oct 23, 2006 | 23.99 | 24.27 | 23.78 | 24.23 | 848,987 | +0.10(+0.41%) |
Oct 20, 2006 | 24.90 | 24.91 | 23.77 | 24.13 | 1,930,425 | -1.01(-4.02%) |
Oct 19, 2006 | 25.31 | 25.37 | 25.02 | 25.14 | 759,105 | -0.17(-0.66%) |
Oct 18, 2006 | 25.32 | 25.51 | 25.17 | 25.31 | 812,199 | +0.18(+0.70%) |
Oct 17, 2006 | 25.08 | 25.32 | 24.92 | 25.13 | 796,607 | +0.05(+0.20%) |
Oct 16, 2006 | 24.93 | 25.37 | 24.91 | 25.08 | 914,004 | +0.37(+1.51%) |
Oct 13, 2006 | 24.70 | 24.78 | 24.56 | 24.71 | 520,948 | +0.02(+0.08%) |
Oct 12, 2006 | 24.53 | 24.77 | 24.21 | 24.69 | 1,479,792 | +0.19(+0.76%) |
Oct 11, 2006 | 24.29 | 24.70 | 23.95 | 24.50 | 836,555 | +0.07(+0.28%) |
Oct 10, 2006 | 24.45 | 24.65 | 24.14 | 24.43 | 907,992 | -0.02(-0.08%) |
Oct 09, 2006 | 23.91 | 24.73 | 23.55 | 24.45 | 1,420,890 | +0.43(+1.80%) |
Oct 06, 2006 | 23.49 | 24.24 | 23.33 | 24.02 | 1,007,861 | +0.54(+2.30%) |
Oct 05, 2006 | 23.45 | 23.73 | 23.10 | 23.48 | 1,311,544 | -0.05(-0.21%) |
Oct 04, 2006 | 23.02 | 23.68 | 22.68 | 23.53 | 1,265,787 | +0.47(+2.04%) |
Oct 03, 2006 | 22.77 | 23.40 | 22.57 | 23.06 | 1,339,568 | +0.30(+1.34%) |
Oct 02, 2006 | 22.88 | 23.20 | 22.46 | 22.76 | 730,469 | -0.06(-0.26%) |
Sep 29, 2006 | 22.91 | 23.15 | 22.60 | 22.81 | 670,242 | -0.17(-0.73%) |
Sep 28, 2006 | 22.39 | 23.44 | 22.39 | 22.98 | 902,692 | +0.59(+2.63%) |
Sep 27, 2006 | 22.93 | 23.11 | 22.24 | 22.39 | 735,055 | -0.66(-2.85%) |
Sep 26, 2006 | 22.47 | 23.25 | 22.47 | 23.05 | 1,085,616 | +0.64(+2.85%) |
Sep 25, 2006 | 22.03 | 22.52 | 21.57 | 22.41 | 693,783 | +0.70(+3.21%) |
Sep 22, 2006 | 21.90 | 21.90 | 21.29 | 21.72 | 604,105 | -0.19(-0.85%) |
Sep 21, 2006 | 21.96 | 22.14 | 21.54 | 21.90 | 1,098,354 | -0.06(-0.27%) |
Sep 20, 2006 | 22.42 | 22.67 | 21.86 | 21.96 | 870,592 | -0.29(-1.32%) |
Sep 19, 2006 | 22.42 | 22.44 | 21.91 | 22.26 | 1,370,955 | -0.13(-0.57%) |
Sep 18, 2006 | 22.29 | 22.81 | 22.19 | 22.38 | 670,650 | -0.02(-0.09%) |
Sep 15, 2006 | 22.36 | 22.48 | 22.10 | 22.40 | 716,712 | +0.04(+0.18%) |
Sep 14, 2006 | 22.93 | 22.95 | 22.21 | 22.36 | 849,905 | -0.62(-2.69%) |
Sep 13, 2006 | 22.37 | 23.03 | 22.32 | 22.98 | 1,008,472 | +0.60(+2.67%) |
Sep 12, 2006 | 21.23 | 22.38 | 21.05 | 22.38 | 919,201 | +1.24(+5.85%) |
Sep 11, 2006 | 21.59 | 21.60 | 20.82 | 21.15 | 910,030 | -0.54(-2.49%) |
Sep 08, 2006 | 21.51 | 21.78 | 21.33 | 21.69 | 877,114 | +0.27(+1.28%) |
Sep 07, 2006 | 21.66 | 21.97 | 21.05 | 21.41 | 1,030,484 | -0.31(-1.45%) |
Sep 06, 2006 | 22.45 | 22.59 | 21.43 | 21.73 | 1,310,932 | -0.82(-3.66%) |
Sep 05, 2006 | 22.37 | 22.62 | 22.18 | 22.55 | 1,323,161 | +0.37(+1.68%) |
Sep 01, 2006 | 21.39 | 22.23 | 21.28 | 22.18 | 1,532,274 | +0.92(+4.34%) |
Aug 31, 2006 | 20.21 | 21.25 | 20.19 | 21.25 | 1,116,799 | +1.14(+5.66%) |
Aug 30, 2006 | 20.31 | 20.40 | 19.93 | 20.12 | 484,771 | -0.09(-0.44%) |
Aug 29, 2006 | 20.62 | 20.66 | 19.99 | 20.20 | 665,045 | -0.39(-1.91%) |
Aug 28, 2006 | 20.14 | 20.63 | 19.97 | 20.60 | 581,074 | +0.54(+2.69%) |
Aug 25, 2006 | 20.23 | 20.31 | 19.93 | 20.06 | 438,506 | -0.18(-0.87%) |
Aug 24, 2006 | 20.40 | 20.45 | 19.87 | 20.23 | 698,165 | -0.02(-0.10%) |
Aug 23, 2006 | 21.16 | 21.16 | 20.19 | 20.25 | 957,518 | -0.90(-4.27%) |
Aug 22, 2006 | 21.26 | 21.60 | 21.10 | 21.16 | 675,542 | -0.11(-0.51%) |
Aug 21, 2006 | 21.26 | 21.59 | 21.05 | 21.26 | 698,063 | -0.16(-0.73%) |
Aug 18, 2006 | 21.78 | 21.78 | 21.16 | 21.42 | 888,425 | -0.44(-2.02%) |
Aug 17, 2006 | 21.64 | 22.36 | 21.64 | 21.86 | 1,094,991 | +0.10(+0.45%) |
Aug 16, 2006 | 21.29 | 21.93 | 21.10 | 21.76 | 1,279,239 | +0.72(+3.40%) |
Aug 15, 2006 | 20.57 | 21.13 | 20.49 | 21.05 | 1,289,939 | +0.84(+4.18%) |
Aug 14, 2006 | 19.92 | 20.56 | 19.87 | 20.20 | 2,730,396 | +0.28(+1.43%) |
Aug 11, 2006 | 20.47 | 20.57 | 19.87 | 19.92 | 2,380,957 | -0.65(-3.15%) |
Aug 10, 2006 | 20.99 | 21.15 | 20.37 | 20.57 | 2,052,306 | -0.49(-2.33%) |
Aug 09, 2006 | 21.96 | 21.96 | 20.80 | 21.06 | 3,402,473 | -0.49(-2.28%) |
Aug 08, 2006 | 23.26 | 23.89 | 21.28 | 21.55 | 8,649,567 | -4.83(-18.30%) |
Aug 07, 2006 | 27.80 | 27.93 | 26.32 | 26.38 | 1,201,178 | -1.41(-5.08%) |
Aug 04, 2006 | 28.72 | 29.44 | 27.56 | 27.79 | 596,462 | -0.69(-2.41%) |
Aug 03, 2006 | 27.60 | 28.80 | 27.38 | 28.48 | 911,762 | +0.83(+3.02%) |
Aug 02, 2006 | 27.28 | 27.93 | 27.18 | 27.64 | 937,137 | +0.55(+2.03%) |
Aug 01, 2006 | 27.33 | 27.43 | 26.72 | 27.09 | 846,236 | -0.30(-1.11%) |
Jul 31, 2006 | 27.03 | 27.45 | 26.72 | 27.40 | 746,877 | +0.32(+1.20%) |
Jul 28, 2006 | 26.69 | 27.28 | 26.46 | 27.07 | 680,535 | +0.56(+2.11%) |
Jul 27, 2006 | 26.51 | 26.79 | 26.35 | 26.51 | 817,090 | +0.20(+0.75%) |
Jul 26, 2006 | 26.54 | 26.59 | 26.01 | 26.32 | 1,069,107 | -0.23(-0.85%) |
Jul 25, 2006 | 25.78 | 26.56 | 25.45 | 26.54 | 1,105,589 | +0.78(+3.01%) |
Jul 24, 2006 | 25.20 | 25.89 | 25.09 | 25.77 | 793,346 | +0.57(+2.26%) |
Jul 21, 2006 | 25.76 | 25.77 | 25.04 | 25.20 | 741,679 | -0.58(-2.25%) |
Jul 20, 2006 | 27.46 | 27.46 | 25.58 | 25.78 | 1,278,526 | -1.53(-5.61%) |
Jul 19, 2006 | 26.43 | 27.32 | 26.27 | 27.31 | 1,002,561 | +0.94(+3.57%) |
Jul 18, 2006 | 26.76 | 27.02 | 26.00 | 26.37 | 1,050,254 | -0.23(-0.85%) |
Jul 17, 2006 | 27.20 | 27.23 | 26.47 | 26.59 | 980,855 | -0.78(-2.83%) |
Jul 14, 2006 | 27.95 | 27.95 | 26.98 | 27.37 | 1,033,745 | -0.57(-2.04%) |
Jul 13, 2006 | 28.85 | 28.85 | 27.80 | 27.94 | 1,045,872 | -1.14(-3.91%) |
Jul 12, 2006 | 29.66 | 29.70 | 28.87 | 29.08 | 483,039 | -0.58(-1.95%) |
Jul 11, 2006 | 29.40 | 29.77 | 29.05 | 29.65 | 577,303 | +0.20(+0.67%) |
Jul 10, 2006 | 29.92 | 29.98 | 29.39 | 29.46 | 508,618 | -0.26(-0.89%) |
Jul 07, 2006 | 30.17 | 30.42 | 29.70 | 29.72 | 472,033 | -0.44(-1.46%) |
Jul 06, 2006 | 30.50 | 31.25 | 30.07 | 30.16 | 829,727 | -0.37(-1.22%) |
Jul 05, 2006 | 31.05 | 31.09 | 29.95 | 30.54 | 979,530 | -0.51(-1.64%) |
Jul 03, 2006 | 31.38 | 31.39 | 30.52 | 31.05 | 775,512 | -0.33(-1.06%) |
Jun 30, 2006 | 30.03 | 31.38 | 29.73 | 31.38 | 4,111,645 | +1.51(+5.06%) |
Jun 29, 2006 | 28.16 | 30.00 | 28.11 | 29.87 | 1,444,838 | +2.00(+7.18%) |
Jun 28, 2006 | 27.96 | 28.62 | 27.59 | 27.87 | 876,197 | +0.21(+0.74%) |
Jun 27, 2006 | 28.98 | 29.13 | 27.56 | 27.66 | 852,656 | -1.24(-4.28%) |
Jun 26, 2006 | 28.75 | 29.01 | 28.44 | 28.90 | 934,895 | +0.17(+0.58%) |
Jun 23, 2006 | 28.11 | 29.00 | 27.98 | 28.73 | 689,095 | +0.49(+1.74%) |
Jun 22, 2006 | 28.02 | 28.40 | 27.72 | 28.24 | 900,145 | +0.04(+0.14%) |
Jun 21, 2006 | 27.46 | 28.58 | 27.46 | 28.20 | 826,364 | +0.82(+3.01%) |
Jun 20, 2006 | 27.49 | 27.67 | 27.16 | 27.38 | 843,586 | -0.11(-0.39%) |
Jun 19, 2006 | 28.21 | 28.25 | 27.34 | 27.49 | 983,810 | -0.56(-1.99%) |
Jun 16, 2006 | 28.15 | 28.46 | 27.47 | 28.05 | 1,954,883 | -0.05(-0.17%) |
Jun 15, 2006 | 26.64 | 28.31 | 26.64 | 28.09 | 1,556,019 | +1.63(+6.15%) |
Jun 14, 2006 | 25.89 | 26.47 | 25.56 | 26.47 | 1,319,085 | +0.58(+2.24%) |
Jun 13, 2006 | 26.39 | 26.92 | 25.73 | 25.89 | 1,717,847 | -0.60(-2.26%) |
Jun 12, 2006 | 28.41 | 28.59 | 26.47 | 26.48 | 1,933,992 | -1.83(-6.45%) |
Jun 09, 2006 | 28.65 | 29.11 | 28.09 | 28.31 | 825,956 | -0.23(-0.79%) |
Jun 08, 2006 | 29.27 | 29.28 | 26.80 | 28.54 | 2,442,407 | -0.82(-2.81%) |
Jun 07, 2006 | 29.73 | 30.16 | 29.29 | 29.36 | 1,090,915 | -0.25(-0.83%) |
Jun 06, 2006 | 31.45 | 31.57 | 29.34 | 29.61 | 1,530,338 | -1.72(-5.48%) |
Jun 05, 2006 | 32.68 | 32.68 | 31.30 | 31.32 | 695,312 | -1.48(-4.52%) |
Jun 02, 2006 | 32.87 | 33.31 | 32.59 | 32.80 | 1,013,873 | +0.26(+0.78%) |
Jun 01, 2006 | 31.97 | 32.68 | 31.74 | 32.55 | 1,039,452 | +0.58(+1.81%) |
May 31, 2006 | 32.03 | 32.14 | 31.49 | 31.97 | 884,349 | +0.32(+1.02%) |
May 30, 2006 | 31.55 | 31.87 | 31.01 | 31.65 | 925,112 | -0.14(-0.43%) |
May 26, 2006 | 31.54 | 32.03 | 31.41 | 31.78 | 684,204 | +0.31(+1.00%) |
May 25, 2006 | 30.62 | 31.47 | 30.57 | 31.47 | 747,692 | +1.00(+3.28%) |
May 24, 2006 | 30.94 | 31.21 | 29.69 | 30.47 | 1,031,299 | -0.37(-1.21%) |
May 23, 2006 | 30.91 | 31.39 | 30.67 | 30.84 | 866,006 | +0.40(+1.32%) |
May 22, 2006 | 30.89 | 31.17 | 30.30 | 30.44 | 1,064,113 | -0.42(-1.37%) |
May 19, 2006 | 31.00 | 31.16 | 30.17 | 30.86 | 998,077 | -0.22(-0.69%) |
May 18, 2006 | 31.38 | 31.85 | 30.95 | 31.08 | 693,171 | -0.34(-1.09%) |
May 17, 2006 | 32.55 | 32.80 | 31.30 | 31.42 | 1,079,603 | -1.37(-4.19%) |
May 16, 2006 | 32.92 | 33.44 | 32.53 | 32.79 | 787,028 | -0.03(-0.09%) |
May 15, 2006 | 33.00 | 33.12 | 32.50 | 32.82 | 1,002,969 | -0.37(-1.12%) |
May 12, 2006 | 35.15 | 35.16 | 33.17 | 33.20 | 1,607,380 | -2.01(-5.71%) |
May 11, 2006 | 35.92 | 36.01 | 34.80 | 35.21 | 1,626,946 | -0.88(-2.45%) |
May 10, 2006 | 36.86 | 36.86 | 34.49 | 36.09 | 2,741,402 | -0.78(-2.10%) |
May 09, 2006 | 36.50 | 37.13 | 36.26 | 36.87 | 1,261,609 | +0.65(+1.79%) |
May 08, 2006 | 36.06 | 36.65 | 35.96 | 36.22 | 947,124 | +0.16(+0.44%) |
May 05, 2006 | 35.64 | 36.21 | 35.40 | 36.06 | 774,901 | +0.62(+1.74%) |
May 04, 2006 | 35.47 | 35.49 | 35.05 | 35.44 | 537,050 | +0.04(+0.11%) |
May 03, 2006 | 35.42 | 35.56 | 35.13 | 35.40 | 545,100 | -0.01(-0.03%) |
May 02, 2006 | 34.69 | 35.50 | 34.54 | 35.41 | 637,836 | +0.59(+1.69%) |
May 01, 2006 | 35.15 | 35.31 | 34.59 | 34.83 | 658,319 | -0.18(-0.50%) |
Apr 28, 2006 | 35.11 | 35.51 | 34.69 | 35.00 | 755,844 | -0.12(-0.34%) |
Apr 27, 2006 | 35.55 | 35.69 | 34.84 | 35.12 | 780,608 | -0.43(-1.21%) |
Apr 26, 2006 | 34.43 | 35.71 | 34.32 | 35.55 | 967,098 | +1.21(+3.51%) |
Apr 25, 2006 | 34.18 | 34.43 | 33.97 | 34.34 | 1,288,207 | +0.01(+0.03%) |
Apr 24, 2006 | 34.49 | 34.69 | 34.25 | 34.34 | 510,758 | -0.19(-0.54%) |
Apr 21, 2006 | 34.78 | 34.91 | 34.15 | 34.52 | 728,533 | +0.34(+1.00%) |
Apr 20, 2006 | 34.51 | 34.84 | 34.09 | 34.18 | 1,019,478 | -0.39(-1.14%) |
Apr 19, 2006 | 34.40 | 34.84 | 34.12 | 34.57 | 635,696 | +0.19(+0.54%) |
Apr 18, 2006 | 33.56 | 34.41 | 33.56 | 34.38 | 1,101,921 | +0.87(+2.61%) |
Apr 17, 2006 | 34.25 | 34.39 | 33.33 | 33.51 | 1,038,535 | -0.20(-0.58%) |
Apr 13, 2006 | 33.95 | 33.94 | 29.44 | 33.71 | 2,007,059 | -0.25(-0.72%) |
Apr 12, 2006 | 33.68 | 34.06 | 33.53 | 33.95 | 606,143 | +0.28(+0.85%) |
Apr 11, 2006 | 34.16 | 34.22 | 33.50 | 33.67 | 990,536 | -0.49(-1.44%) |
Apr 10, 2006 | 34.66 | 34.76 | 33.95 | 34.16 | 588,003 | -0.43(-1.25%) |
Apr 07, 2006 | 35.40 | 35.49 | 34.34 | 34.59 | 635,696 | -0.62(-1.76%) |
Apr 06, 2006 | 35.28 | 35.57 | 34.88 | 35.21 | 580,258 | -0.07(-0.19%) |
Apr 05, 2006 | 34.87 | 35.47 | 34.87 | 35.28 | 736,584 | +0.50(+1.44%) |
Apr 04, 2006 | 34.56 | 35.06 | 34.54 | 34.78 | 1,777,565 | -0.30(-0.87%) |
Apr 03, 2006 | 34.10 | 35.88 | 34.05 | 35.08 | 2,537,180 | +1.23(+3.62%) |
Mar 31, 2006 | 32.14 | 34.82 | 31.28 | 33.85 | 3,264,797 | +1.84(+5.73%) |
Mar 30, 2006 | 32.88 | 33.34 | 32.00 | 32.02 | 590,959 | -0.83(-2.54%) |
Mar 29, 2006 | 32.07 | 32.97 | 31.98 | 32.85 | 701,426 | +0.88(+2.76%) |
Mar 28, 2006 | 31.84 | 32.76 | 31.84 | 31.97 | 697,553 | +0.37(+1.18%) |
Mar 27, 2006 | 31.45 | 31.87 | 31.45 | 31.60 | 462,046 | +0.01(+0.03%) |
Mar 24, 2006 | 31.62 | 32.24 | 31.53 | 31.59 | 793,244 | +0.04(+0.12%) |
Mar 23, 2006 | 31.87 | 31.88 | 31.17 | 31.55 | 1,531,052 | -0.33(-1.05%) |
Mar 22, 2006 | 31.92 | 32.18 | 31.75 | 31.88 | 821,880 | -0.03(-0.09%) |
Mar 21, 2006 | 32.71 | 32.77 | 31.91 | 31.91 | 998,791 | -0.81(-2.49%) |
Mar 20, 2006 | 33.17 | 33.28 | 32.71 | 32.73 | 999,708 | -0.44(-1.33%) |
Mar 17, 2006 | 33.47 | 33.63 | 33.08 | 33.17 | 1,286,678 | -0.30(-0.91%) |
Mar 16, 2006 | 33.35 | 33.85 | 33.15 | 33.47 | 1,078,176 | +0.23(+0.68%) |
Mar 15, 2006 | 32.87 | 33.36 | 32.51 | 33.25 | 634,473 | +0.33(+1.01%) |
Mar 14, 2006 | 31.95 | 32.91 | 31.64 | 32.91 | 813,218 | +0.96(+3.01%) |
Mar 13, 2006 | 30.91 | 31.98 | 30.91 | 31.95 | 1,198,631 | +1.14(+3.69%) |
Mar 10, 2006 | 30.62 | 31.12 | 29.87 | 30.81 | 575,061 | +0.11(+0.35%) |
Mar 09, 2006 | 31.23 | 31.25 | 30.64 | 30.70 | 553,457 | -0.53(-1.70%) |
Mar 08, 2006 | 31.31 | 31.54 | 30.68 | 31.23 | 1,385,936 | +0.07(+0.22%) |
Mar 07, 2006 | 34.00 | 34.00 | 30.91 | 31.17 | 2,526,072 | -2.21(-6.62%) |
Mar 06, 2006 | 31.77 | 33.65 | 31.77 | 33.37 | 1,155,116 | +0.67(+2.04%) |
Mar 03, 2006 | 32.48 | 33.10 | 32.42 | 32.71 | 678,701 | +0.17(+0.51%) |
Mar 02, 2006 | 32.48 | 32.77 | 32.41 | 32.54 | 663,822 | +0.02(+0.06%) |
Mar 01, 2006 | 32.10 | 32.52 | 31.89 | 32.52 | 742,189 | +0.53(+1.66%) |
Feb 28, 2006 | 32.23 | 32.24 | 31.80 | 31.99 | 704,177 | -0.24(-0.73%) |
Feb 27, 2006 | 32.28 | 32.41 | 32.04 | 32.23 | 836,555 | -0.06(-0.18%) |
Feb 24, 2006 | 31.40 | 32.87 | 31.40 | 32.28 | 1,011,325 | +1.44(+4.68%) |
Feb 23, 2006 | 31.05 | 31.28 | 30.70 | 30.84 | 413,335 | -0.20(-0.63%) |
Feb 22, 2006 | 31.01 | 31.25 | 30.77 | 31.04 | 427,194 | +0.14(+0.44%) |
Feb 21, 2006 | 30.92 | 31.07 | 30.71 | 30.90 | 443,907 | +0.10(+0.32%) |
Feb 17, 2006 | 30.86 | 31.04 | 30.31 | 30.80 | 332,318 | +0.10(+0.32%) |
Feb 16, 2006 | 30.52 | 30.84 | 30.49 | 30.70 | 561,915 | +0.25(+0.81%) |
Feb 15, 2006 | 30.07 | 30.70 | 29.93 | 30.46 | 765,729 | +0.45(+1.50%) |
Feb 14, 2006 | 29.24 | 30.06 | 29.09 | 30.01 | 1,031,911 | +0.81(+2.79%) |
Feb 13, 2006 | 29.39 | 29.39 | 29.01 | 29.19 | 369,209 | -0.20(-0.67%) |
Feb 10, 2006 | 29.38 | 29.46 | 28.74 | 29.39 | 678,904 | +0.06(+0.20%) |
Feb 09, 2006 | 29.39 | 29.53 | 29.29 | 29.33 | 587,698 | -0.02(-0.07%) |
Feb 08, 2006 | 28.96 | 29.35 | 28.55 | 29.35 | 501,179 | +0.62(+2.15%) |
Feb 07, 2006 | 29.34 | 29.38 | 28.58 | 28.73 | 857,038 | -0.36(-1.25%) |
Feb 06, 2006 | 29.39 | 29.39 | 28.94 | 29.10 | 458,581 | -0.20(-0.67%) |
Feb 03, 2006 | 29.21 | 29.50 | 29.05 | 29.29 | 430,353 | -0.12(-0.40%) |
Feb 02, 2006 | 29.24 | 29.79 | 29.11 | 29.41 | 1,253,151 | +0.26(+0.88%) |
Feb 01, 2006 | 28.76 | 29.33 | 28.64 | 29.15 | 1,510,364 | +0.39(+1.36%) |
Jan 31, 2006 | 28.69 | 28.92 | 28.46 | 28.76 | 1,219,114 | +0.08(+0.27%) |
Jan 30, 2006 | 28.31 | 28.75 | 27.97 | 28.68 | 1,515,664 | +0.19(+0.65%) |
Jan 27, 2006 | 28.27 | 28.56 | 27.93 | 28.50 | 2,706,142 | +0.24(+0.83%) |
Jan 26, 2006 | 25.56 | 28.39 | 25.56 | 28.26 | 3,876,035 | +3.43(+13.83%) |
Jan 25, 2006 | 24.64 | 24.88 | 24.53 | 24.83 | 458,378 | +0.20(+0.80%) |
Jan 24, 2006 | 24.67 | 24.73 | 24.36 | 24.63 | 784,480 | -0.01(-0.04%) |
Jan 23, 2006 | 24.58 | 24.83 | 24.48 | 24.64 | 673,809 | +0.11(+0.44%) |
Jan 20, 2006 | 25.28 | 25.28 | 24.26 | 24.53 | 1,136,162 | -0.63(-2.50%) |
Jan 19, 2006 | 24.46 | 25.39 | 24.44 | 25.16 | 975,658 | +0.73(+2.97%) |
Jan 18, 2006 | 24.42 | 24.53 | 24.34 | 24.43 | 647,313 | -0.05(-0.20%) |
Jan 17, 2006 | 24.48 | 24.52 | 24.16 | 24.48 | 499,548 | -0.07(-0.28%) |
Jan 13, 2006 | 24.58 | 24.71 | 24.40 | 24.55 | 716,712 | +0.02(+0.08%) |
Jan 12, 2006 | 24.48 | 24.64 | 24.36 | 24.53 | 768,277 | +0.06(+0.24%) |
Jan 11, 2006 | 24.53 | 24.55 | 24.27 | 24.47 | 734,546 | -0.04(-0.16%) |
Jan 10, 2006 | 23.67 | 24.53 | 23.53 | 24.51 | 957,315 | +0.85(+3.61%) |
Jan 09, 2006 | 23.39 | 23.75 | 23.31 | 23.66 | 682,369 | +0.30(+1.30%) |
Jan 06, 2006 | 23.54 | 23.54 | 23.14 | 23.35 | 403,348 | -0.04(-0.17%) |
Jan 05, 2006 | 23.23 | 23.45 | 23.13 | 23.39 | 766,850 | +0.10(+0.42%) |
Jan 04, 2006 | 23.36 | 23.49 | 23.08 | 23.30 | 634,983 | -0.08(-0.34%) |
Jan 03, 2006 | 23.15 | 23.42 | 22.64 | 23.37 | 742,087 | +0.42(+1.84%) |
Dec 30, 2005 | 23.34 | 23.34 | 22.73 | 22.95 | 636,511 | -0.38(-1.64%) |
Dec 29, 2005 | 23.42 | 23.55 | 23.34 | 23.34 | 358,611 | -0.19(-0.79%) |
Dec 28, 2005 | 23.43 | 23.60 | 23.30 | 23.52 | 379,400 | +0.11(+0.46%) |
Dec 27, 2005 | 23.49 | 23.65 | 23.21 | 23.41 | 523,089 | -0.08(-0.33%) |
Dec 23, 2005 | 23.55 | 23.65 | 23.47 | 23.49 | 627,136 | -0.02(-0.08%) |
Dec 22, 2005 | 23.58 | 23.75 | 23.24 | 23.51 | 966,079 | -0.05(-0.21%) |
Dec 21, 2005 | 23.40 | 23.90 | 23.36 | 23.56 | 594,118 | +0.25(+1.05%) |
Dec 20, 2005 | 23.22 | 23.52 | 22.97 | 23.32 | 507,293 | +0.17(+0.72%) |
Dec 19, 2005 | 23.55 | 23.55 | 23.12 | 23.15 | 457,868 | -0.44(-1.87%) |
Dec 16, 2005 | 23.75 | 23.85 | 23.40 | 23.59 | 1,013,160 | -0.05(-0.21%) |
Dec 15, 2005 | 23.60 | 23.70 | 23.50 | 23.64 | 629,480 | +0.05(+0.21%) |
Dec 14, 2005 | 23.61 | 23.67 | 23.46 | 23.59 | 540,515 | +0.04(+0.17%) |
Dec 13, 2005 | 23.91 | 23.97 | 23.51 | 23.55 | 778,468 | -0.41(-1.72%) |
Dec 12, 2005 | 23.65 | 24.16 | 23.57 | 23.96 | 800,989 | +0.38(+1.62%) |
Dec 09, 2005 | 23.54 | 23.75 | 23.16 | 23.58 | 494,656 | +0.03(+0.12%) |
Dec 08, 2005 | 23.33 | 23.76 | 23.11 | 23.55 | 726,597 | +0.29(+1.27%) |
Dec 07, 2005 | 23.16 | 23.64 | 23.03 | 23.26 | 1,098,354 | +0.05(+0.21%) |
Dec 06, 2005 | 21.55 | 23.86 | 21.50 | 23.21 | 2,982,208 | +1.69(+7.84%) |
Dec 05, 2005 | 21.29 | 21.55 | 21.03 | 21.52 | 975,556 | +0.29(+1.39%) |
Dec 02, 2005 | 21.47 | 21.59 | 21.05 | 21.23 | 508,618 | -0.22(-1.01%) |