Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 20.50 | 23.30 | 20.40 | 22.80 | 40,878 | +2.00(+9.62%) |
Dec 28, 2006 | 19.40 | 21.00 | 19.40 | 20.80 | 9,290 | +1.20(+6.12%) |
Dec 27, 2006 | 20.00 | 20.20 | 19.40 | 19.60 | 5,151 | -0.20(-1.01%) |
Dec 26, 2006 | 20.20 | 20.30 | 19.80 | 19.80 | 24,678 | -0.20(-1.00%) |
Dec 22, 2006 | 20.20 | 20.40 | 20.00 | 20.00 | 6,229 | -0.30(-1.48%) |
Dec 21, 2006 | 20.90 | 20.90 | 20.20 | 20.30 | 5,490 | -0.40(-1.93%) |
Dec 20, 2006 | 20.80 | 21.00 | 20.50 | 20.70 | 9,507 | -0.10(-0.48%) |
Dec 19, 2006 | 20.60 | 20.80 | 20.50 | 20.80 | 4,142 | -0.00(-0.00%) |
Dec 18, 2006 | 21.20 | 21.20 | 20.50 | 20.80 | 9,819 | +0.00(+0.00%) |
Dec 15, 2006 | 22.00 | 22.00 | 20.40 | 20.80 | 16,161 | -0.30(-1.42%) |
Dec 14, 2006 | 21.10 | 21.60 | 21.00 | 21.10 | 11,668 | -0.10(-0.47%) |
Dec 13, 2006 | 21.40 | 21.60 | 21.20 | 21.20 | 8,122 | -0.10(-0.47%) |
Dec 12, 2006 | 21.85 | 21.85 | 21.30 | 21.30 | 13,921 | -0.10(-0.47%) |
Dec 11, 2006 | 22.40 | 22.50 | 21.30 | 21.40 | 12,390 | -1.00(-4.46%) |
Dec 08, 2006 | 23.00 | 23.40 | 22.40 | 22.40 | 26,406 | -0.60(-2.61%) |
Dec 07, 2006 | 23.70 | 23.70 | 22.60 | 23.00 | 23,565 | -0.50(-2.13%) |
Dec 06, 2006 | 22.50 | 23.90 | 22.50 | 23.50 | 20,639 | +0.60(+2.62%) |
Dec 05, 2006 | 23.30 | 23.40 | 22.90 | 22.90 | 7,265 | -0.10(-0.43%) |
Dec 04, 2006 | 23.20 | 23.20 | 22.50 | 23.00 | 4,639 | -0.20(-0.86%) |
Dec 01, 2006 | 23.80 | 24.00 | 23.10 | 23.20 | 5,251 | -0.30(-1.28%) |
Nov 30, 2006 | 24.00 | 24.00 | 22.90 | 23.50 | 11,990 | -0.50(-2.08%) |
Nov 29, 2006 | 24.10 | 24.10 | 23.40 | 24.00 | 5,666 | +0.70(+3.00%) |
Nov 28, 2006 | 23.30 | 23.50 | 22.80 | 23.30 | 9,317 | +0.10(+0.43%) |
Nov 27, 2006 | 25.60 | 25.60 | 23.10 | 23.20 | 19,045 | -1.70(-6.83%) |
Nov 24, 2006 | 25.00 | 25.10 | 24.00 | 24.90 | 45,873 | +1.70(+7.33%) |
Nov 22, 2006 | 24.60 | 25.00 | 23.10 | 23.20 | 11,187 | -0.80(-3.33%) |
Nov 21, 2006 | 23.00 | 24.00 | 22.00 | 24.00 | 37,842 | +0.80(+3.45%) |
Nov 20, 2006 | 23.80 | 23.80 | 22.60 | 23.20 | 7,862 | -0.40(-1.69%) |
Nov 17, 2006 | 23.70 | 24.00 | 22.60 | 23.60 | 20,272 | -0.60(-2.48%) |
Nov 16, 2006 | 22.30 | 24.20 | 22.00 | 24.20 | 81,547 | +1.80(+8.04%) |
Nov 15, 2006 | 22.00 | 22.80 | 21.00 | 22.40 | 18,661 | +1.00(+4.67%) |
Nov 14, 2006 | 21.40 | 22.20 | 20.90 | 21.40 | 16,477 | -0.10(-0.46%) |
Nov 13, 2006 | 22.00 | 22.20 | 21.20 | 21.50 | 20,486 | -0.60(-2.72%) |
Nov 10, 2006 | 22.50 | 22.50 | 21.50 | 22.10 | 18,627 | -1.00(-4.33%) |
Nov 09, 2006 | 22.10 | 24.00 | 20.80 | 23.10 | 29,747 | +1.10(+5.00%) |
Nov 08, 2006 | 20.20 | 22.10 | 20.10 | 22.00 | 30,743 | +2.00(+10.00%) |
Nov 07, 2006 | 20.20 | 20.20 | 19.60 | 20.00 | 14,283 | +0.00(+0.00%) |
Nov 06, 2006 | 20.40 | 20.70 | 20.00 | 20.00 | 48,654 | -0.80(-3.85%) |
Nov 03, 2006 | 22.00 | 22.00 | 20.10 | 20.80 | 18,559 | -1.00(-4.59%) |
Nov 02, 2006 | 22.30 | 22.70 | 21.60 | 21.80 | 19,764 | -0.60(-2.68%) |
Nov 01, 2006 | 22.40 | 23.50 | 22.40 | 22.40 | 5,053 | -0.20(-0.88%) |
Oct 31, 2006 | 23.30 | 23.30 | 22.30 | 22.60 | 23,237 | -0.10(-0.44%) |
Oct 30, 2006 | 22.60 | 22.70 | 22.40 | 22.70 | 9,463 | +0.40(+1.79%) |
Oct 27, 2006 | 23.20 | 23.20 | 22.30 | 22.30 | 17,714 | -0.70(-3.04%) |
Oct 26, 2006 | 22.40 | 23.00 | 22.00 | 23.00 | 16,155 | +0.70(+3.14%) |
Oct 25, 2006 | 22.40 | 22.60 | 22.00 | 22.30 | 45,825 | +0.10(+0.45%) |
Oct 24, 2006 | 23.40 | 23.40 | 22.00 | 22.20 | 26,070 | +0.00(+0.00%) |
Oct 23, 2006 | 22.40 | 22.50 | 22.00 | 22.20 | 23,552 | -0.30(-1.33%) |
Oct 20, 2006 | 22.60 | 24.00 | 22.30 | 22.50 | 40,002 | +0.00(+0.00%) |
Oct 19, 2006 | 23.40 | 23.40 | 21.20 | 22.50 | 177,699 | -2.10(-8.54%) |
Oct 18, 2006 | 24.70 | 25.00 | 23.60 | 24.60 | 64,894 | +0.00(+0.00%) |
Oct 17, 2006 | 24.90 | 25.00 | 24.40 | 24.60 | 5,913 | -0.20(-0.81%) |
Oct 16, 2006 | 24.90 | 25.50 | 24.80 | 24.80 | 6,052 | +0.30(+1.22%) |
Oct 13, 2006 | 25.30 | 25.30 | 24.50 | 24.50 | 4,737 | -1.00(-3.92%) |
Oct 12, 2006 | 26.70 | 26.70 | 24.50 | 25.50 | 12,682 | -0.60(-2.30%) |
Oct 11, 2006 | 26.00 | 26.50 | 25.00 | 26.10 | 10,171 | -0.20(-0.76%) |
Oct 10, 2006 | 26.30 | 26.90 | 25.50 | 26.30 | 13,065 | -0.30(-1.13%) |
Oct 09, 2006 | 25.70 | 26.60 | 25.30 | 26.60 | 7,470 | +0.60(+2.31%) |
Oct 06, 2006 | 26.10 | 26.60 | 25.90 | 26.00 | 3,069 | +0.10(+0.39%) |
Oct 05, 2006 | 26.40 | 27.00 | 25.50 | 25.90 | 5,392 | -0.40(-1.52%) |
Oct 04, 2006 | 25.40 | 26.60 | 24.00 | 26.30 | 13,108 | +0.10(+0.38%) |
Oct 03, 2006 | 27.00 | 27.00 | 25.60 | 26.20 | 9,233 | -0.50(-1.87%) |
Oct 02, 2006 | 26.60 | 27.00 | 25.80 | 26.70 | 6,721 | +0.10(+0.38%) |
Sep 29, 2006 | 25.71 | 27.00 | 25.71 | 26.60 | 7,572 | +0.10(+0.38%) |
Sep 28, 2006 | 27.00 | 27.00 | 25.70 | 26.50 | 4,496 | +0.00(+0.00%) |
Sep 27, 2006 | 27.00 | 27.00 | 25.00 | 26.50 | 9,340 | +0.00(+0.00%) |
Sep 26, 2006 | 27.00 | 27.00 | 25.10 | 26.50 | 9,385 | -0.40(-1.49%) |
Sep 25, 2006 | 25.40 | 26.90 | 25.40 | 26.90 | 6,804 | +1.00(+3.86%) |
Sep 22, 2006 | 26.40 | 26.50 | 25.60 | 25.90 | 3,840 | -0.20(-0.77%) |
Sep 21, 2006 | 26.80 | 26.90 | 25.70 | 26.10 | 4,543 | -0.40(-1.51%) |
Sep 20, 2006 | 28.40 | 28.40 | 26.50 | 26.50 | 5,275 | -0.50(-1.85%) |
Sep 19, 2006 | 27.00 | 28.50 | 26.20 | 27.00 | 14,898 | -0.30(-1.10%) |
Sep 18, 2006 | 26.70 | 27.30 | 25.70 | 27.30 | 4,832 | +0.90(+3.41%) |
Sep 15, 2006 | 25.60 | 26.40 | 25.20 | 26.40 | 2,558 | +0.40(+1.54%) |
Sep 14, 2006 | 25.60 | 27.00 | 24.80 | 26.00 | 14,276 | -0.90(-3.35%) |
Sep 13, 2006 | 27.00 | 27.00 | 25.70 | 26.90 | 6,893 | -0.10(-0.37%) |
Sep 12, 2006 | 26.00 | 27.00 | 25.60 | 27.00 | 10,033 | +0.70(+2.66%) |
Sep 11, 2006 | 27.10 | 27.48 | 25.90 | 26.30 | 19,880 | -0.55(-2.04%) |
Sep 08, 2006 | 26.20 | 27.14 | 26.20 | 26.85 | 2,519 | +0.15(+0.56%) |
Sep 07, 2006 | 26.00 | 27.50 | 26.00 | 26.70 | 4,750 | -1.30(-4.64%) |
Sep 06, 2006 | 27.50 | 28.00 | 26.30 | 28.00 | 8,893 | +0.60(+2.19%) |
Sep 05, 2006 | 26.60 | 28.00 | 26.00 | 27.40 | 7,811 | +0.60(+2.24%) |
Sep 01, 2006 | 26.00 | 26.80 | 26.00 | 26.80 | 2,592 | -0.20(-0.74%) |
Aug 31, 2006 | 26.50 | 27.00 | 26.20 | 27.00 | 4,075 | +0.10(+0.37%) |
Aug 30, 2006 | 28.00 | 28.00 | 26.50 | 26.90 | 7,184 | -0.70(-2.54%) |
Aug 29, 2006 | 27.60 | 27.70 | 26.80 | 27.60 | 4,077 | +0.10(+0.36%) |
Aug 28, 2006 | 28.60 | 28.60 | 26.90 | 27.50 | 11,003 | -1.00(-3.51%) |
Aug 25, 2006 | 28.90 | 28.90 | 27.50 | 28.50 | 10,002 | -0.20(-0.70%) |
Aug 24, 2006 | 28.30 | 28.70 | 26.20 | 28.70 | 35,328 | +0.40(+1.41%) |
Aug 23, 2006 | 28.60 | 28.70 | 27.70 | 28.30 | 38,736 | -0.20(-0.70%) |
Aug 22, 2006 | 28.60 | 29.20 | 27.30 | 28.50 | 13,062 | +0.00(+0.00%) |
Aug 21, 2006 | 28.60 | 28.81 | 28.00 | 28.50 | 12,077 | -0.20(-0.70%) |
Aug 18, 2006 | 28.50 | 29.40 | 27.70 | 28.70 | 13,367 | +0.10(+0.35%) |
Aug 17, 2006 | 28.10 | 29.50 | 27.70 | 28.60 | 32,111 | -0.30(-1.04%) |
Aug 16, 2006 | 28.90 | 29.90 | 28.60 | 28.90 | 25,766 | -0.10(-0.34%) |
Aug 15, 2006 | 29.00 | 29.80 | 28.70 | 29.00 | 25,515 | -0.20(-0.68%) |
Aug 14, 2006 | 29.60 | 29.80 | 28.80 | 29.20 | 6,185 | -0.40(-1.35%) |
Aug 11, 2006 | 30.00 | 30.40 | 28.20 | 29.60 | 92,929 | +0.40(+1.37%) |
Aug 10, 2006 | 27.70 | 30.50 | 26.70 | 29.20 | 30,918 | +1.20(+4.29%) |
Aug 09, 2006 | 26.60 | 28.90 | 26.10 | 28.00 | 59,178 | +1.10(+4.09%) |
Aug 08, 2006 | 26.70 | 27.50 | 25.50 | 26.90 | 8,030 | -0.10(-0.37%) |
Aug 07, 2006 | 26.10 | 27.00 | 26.10 | 27.00 | 8,446 | +0.60(+2.27%) |
Aug 04, 2006 | 26.50 | 26.90 | 25.40 | 26.40 | 14,384 | +0.00(+0.00%) |
Aug 03, 2006 | 27.70 | 27.70 | 26.00 | 26.40 | 19,024 | -1.30(-4.69%) |
Aug 02, 2006 | 27.40 | 27.80 | 25.50 | 27.70 | 19,030 | +0.30(+1.09%) |
Aug 01, 2006 | 25.20 | 28.00 | 25.20 | 27.40 | 13,808 | +2.20(+8.73%) |
Jul 31, 2006 | 25.50 | 25.50 | 24.60 | 25.20 | 7,025 | +0.70(+2.86%) |
Jul 28, 2006 | 25.30 | 25.50 | 23.83 | 24.50 | 23,052 | -0.20(-0.81%) |
Jul 27, 2006 | 24.50 | 24.70 | 24.20 | 24.70 | 11,404 | +0.20(+0.82%) |
Jul 26, 2006 | 22.60 | 24.60 | 22.50 | 24.50 | 25,226 | +1.40(+6.06%) |
Jul 25, 2006 | 23.30 | 23.60 | 22.70 | 23.10 | 11,958 | +0.10(+0.43%) |
Jul 24, 2006 | 24.10 | 24.10 | 22.20 | 23.00 | 5,987 | +0.50(+2.22%) |
Jul 21, 2006 | 22.50 | 23.70 | 22.30 | 22.50 | 12,838 | +0.20(+0.90%) |
Jul 20, 2006 | 22.80 | 23.20 | 22.00 | 22.30 | 26,066 | -0.30(-1.33%) |
Jul 19, 2006 | 22.60 | 23.50 | 22.30 | 22.60 | 9,632 | +0.30(+1.35%) |
Jul 18, 2006 | 22.80 | 23.20 | 21.80 | 22.30 | 3,777 | -0.70(-3.04%) |
Jul 17, 2006 | 23.00 | 23.60 | 22.60 | 23.00 | 11,674 | -0.10(-0.43%) |
Jul 14, 2006 | 23.90 | 24.00 | 23.00 | 23.10 | 4,950 | -0.40(-1.70%) |
Jul 13, 2006 | 22.50 | 23.80 | 22.50 | 23.50 | 8,319 | -0.10(-0.42%) |
Jul 12, 2006 | 24.50 | 24.50 | 23.50 | 23.60 | 3,078 | -0.50(-2.07%) |
Jul 11, 2006 | 23.50 | 24.50 | 23.50 | 24.10 | 7,345 | +0.20(+0.84%) |
Jul 10, 2006 | 24.20 | 24.20 | 23.50 | 23.90 | 11,157 | -0.10(-0.42%) |
Jul 07, 2006 | 23.90 | 24.50 | 23.50 | 24.00 | 5,130 | +0.30(+1.27%) |
Jul 06, 2006 | 24.50 | 24.90 | 23.20 | 23.70 | 9,320 | -0.60(-2.47%) |
Jul 05, 2006 | 25.00 | 25.00 | 23.90 | 24.30 | 5,149 | +0.10(+0.41%) |
Jul 03, 2006 | 24.50 | 24.50 | 23.71 | 24.20 | 2,305 | +0.30(+1.26%) |
Jun 30, 2006 | 24.50 | 24.50 | 23.90 | 23.90 | 2,670 | -0.40(-1.65%) |
Jun 29, 2006 | 24.30 | 24.50 | 23.60 | 24.30 | 9,230 | +0.30(+1.25%) |
Jun 28, 2006 | 23.80 | 24.00 | 23.40 | 24.00 | 2,327 | +0.40(+1.69%) |
Jun 27, 2006 | 23.80 | 23.90 | 23.33 | 23.60 | 2,557 | -0.40(-1.67%) |
Jun 26, 2006 | 24.30 | 24.50 | 23.60 | 24.00 | 2,450 | +0.10(+0.42%) |
Jun 23, 2006 | 23.50 | 24.70 | 22.50 | 23.90 | 32,434 | +0.00(+0.00%) |
Jun 22, 2006 | 24.48 | 24.48 | 22.50 | 23.90 | 9,059 | -0.30(-1.24%) |
Jun 21, 2006 | 23.10 | 24.70 | 22.80 | 24.20 | 12,910 | +1.10(+4.76%) |
Jun 20, 2006 | 23.55 | 23.70 | 23.00 | 23.10 | 6,787 | -0.40(-1.70%) |
Jun 19, 2006 | 24.20 | 24.50 | 23.40 | 23.50 | 5,375 | -1.00(-4.08%) |
Jun 16, 2006 | 24.90 | 25.00 | 23.70 | 24.50 | 6,474 | -0.20(-0.81%) |
Jun 15, 2006 | 21.70 | 25.90 | 21.70 | 24.70 | 12,442 | +3.30(+15.42%) |
Jun 14, 2006 | 21.30 | 22.20 | 21.20 | 21.40 | 6,770 | -0.40(-1.83%) |
Jun 13, 2006 | 22.40 | 23.70 | 21.40 | 21.80 | 18,451 | -1.10(-4.80%) |
Jun 12, 2006 | 23.10 | 23.60 | 22.20 | 22.90 | 6,849 | -0.50(-2.14%) |
Jun 09, 2006 | 24.40 | 25.20 | 23.00 | 23.40 | 14,458 | +0.50(+2.18%) |
Jun 08, 2006 | 23.00 | 23.50 | 22.10 | 22.90 | 11,391 | -0.30(-1.29%) |
Jun 07, 2006 | 24.50 | 24.90 | 23.10 | 23.20 | 7,513 | +0.00(+0.00%) |
Jun 06, 2006 | 25.50 | 26.00 | 23.10 | 23.20 | 11,913 | -0.60(-2.52%) |
Jun 05, 2006 | 25.50 | 25.50 | 23.40 | 23.80 | 7,940 | -0.80(-3.25%) |
Jun 02, 2006 | 22.60 | 25.40 | 22.20 | 24.60 | 24,555 | +2.20(+9.82%) |
Jun 01, 2006 | 21.00 | 22.40 | 20.80 | 22.40 | 20,214 | +1.60(+7.69%) |
May 31, 2006 | 21.20 | 21.50 | 20.50 | 20.80 | 13,706 | +0.00(+0.00%) |
May 30, 2006 | 21.50 | 22.50 | 20.80 | 20.80 | 24,161 | -0.70(-3.26%) |
May 26, 2006 | 19.50 | 22.10 | 19.50 | 21.50 | 48,261 | +1.60(+8.04%) |
May 25, 2006 | 19.50 | 20.00 | 19.20 | 19.90 | 54,043 | +0.60(+3.11%) |
May 24, 2006 | 19.80 | 20.30 | 18.00 | 19.30 | 56,026 | -0.30(-1.53%) |
May 23, 2006 | 19.80 | 21.00 | 19.20 | 19.60 | 76,403 | -0.30(-1.51%) |
May 22, 2006 | 21.50 | 22.20 | 19.30 | 19.90 | 34,662 | -2.00(-9.13%) |
May 19, 2006 | 22.80 | 23.30 | 21.40 | 21.90 | 37,203 | -0.70(-3.10%) |
May 18, 2006 | 25.00 | 25.00 | 21.70 | 22.60 | 28,660 | -0.70(-3.00%) |
May 17, 2006 | 25.20 | 26.50 | 23.30 | 23.30 | 17,786 | -2.30(-8.98%) |
May 16, 2006 | 25.40 | 26.10 | 25.00 | 25.60 | 23,036 | -0.10(-0.39%) |
May 15, 2006 | 26.80 | 26.90 | 25.30 | 25.70 | 23,311 | -1.10(-4.10%) |
May 12, 2006 | 27.50 | 28.00 | 26.80 | 26.80 | 25,787 | -1.20(-4.29%) |
May 11, 2006 | 28.50 | 28.60 | 27.20 | 28.00 | 16,282 | -0.80(-2.78%) |
May 10, 2006 | 30.00 | 30.00 | 28.50 | 28.80 | 12,636 | -0.90(-3.03%) |
May 09, 2006 | 29.00 | 30.00 | 28.50 | 29.70 | 20,628 | +0.30(+1.02%) |
May 08, 2006 | 28.50 | 30.00 | 28.00 | 29.40 | 41,442 | +0.90(+3.16%) |
May 05, 2006 | 28.20 | 29.90 | 28.20 | 28.50 | 13,919 | -1.00(-3.39%) |
May 04, 2006 | 30.00 | 30.00 | 29.00 | 29.50 | 2,980 | +0.20(+0.68%) |
May 03, 2006 | 29.40 | 30.00 | 28.70 | 29.30 | 8,211 | +0.30(+1.03%) |
May 02, 2006 | 30.80 | 30.90 | 29.00 | 29.00 | 9,251 | -1.10(-3.65%) |
May 01, 2006 | 28.60 | 30.50 | 28.60 | 30.10 | 20,659 | +1.20(+4.15%) |
Apr 28, 2006 | 29.50 | 29.50 | 28.30 | 28.90 | 6,860 | -0.20(-0.68%) |
Apr 27, 2006 | 27.40 | 29.10 | 27.40 | 29.10 | 8,865 | +0.50(+1.74%) |
Apr 26, 2006 | 27.90 | 29.00 | 27.40 | 28.60 | 13,849 | +0.70(+2.51%) |
Apr 25, 2006 | 28.00 | 28.60 | 27.60 | 27.90 | 7,586 | -0.60(-2.11%) |
Apr 24, 2006 | 29.10 | 29.20 | 28.50 | 28.50 | 4,122 | -0.60(-2.06%) |
Apr 21, 2006 | 29.40 | 29.40 | 29.00 | 29.10 | 6,913 | -0.20(-0.68%) |
Apr 20, 2006 | 30.10 | 30.30 | 28.60 | 29.30 | 23,351 | +0.00(+0.00%) |
Apr 19, 2006 | 30.00 | 30.00 | 28.50 | 29.30 | 31,219 | +0.50(+1.74%) |
Apr 18, 2006 | 29.00 | 29.30 | 28.50 | 28.80 | 14,238 | -0.50(-1.71%) |
Apr 17, 2006 | 30.00 | 30.00 | 28.50 | 29.30 | 14,384 | -0.70(-2.33%) |
Apr 13, 2006 | 29.00 | 30.00 | 28.10 | 30.00 | 36,648 | +0.00(+0.00%) |
Apr 12, 2006 | 29.60 | 30.30 | 29.00 | 30.00 | 79,759 | +0.40(+1.35%) |
Apr 11, 2006 | 30.00 | 30.30 | 29.00 | 29.60 | 26,560 | -0.70(-2.31%) |
Apr 10, 2006 | 32.40 | 32.40 | 29.60 | 30.30 | 54,416 | -0.50(-1.62%) |
Apr 07, 2006 | 29.70 | 31.00 | 28.70 | 30.80 | 178,438 | +2.20(+7.69%) |
Apr 06, 2006 | 27.50 | 29.20 | 27.50 | 28.60 | 25,872 | +0.20(+0.70%) |
Apr 05, 2006 | 28.10 | 29.00 | 27.20 | 28.40 | 29,434 | -0.60(-2.07%) |
Apr 04, 2006 | 30.80 | 31.50 | 28.60 | 29.00 | 64,516 | -2.00(-6.45%) |
Apr 03, 2006 | 31.30 | 31.50 | 30.00 | 31.00 | 13,682 | -0.70(-2.21%) |
Mar 31, 2006 | 32.30 | 32.50 | 30.60 | 31.70 | 54,539 | -0.90(-2.76%) |
Mar 30, 2006 | 33.40 | 33.90 | 30.82 | 32.60 | 26,789 | -0.80(-2.40%) |
Mar 29, 2006 | 35.30 | 35.30 | 33.00 | 33.40 | 23,769 | -0.30(-0.89%) |
Mar 28, 2006 | 34.60 | 34.60 | 33.00 | 33.70 | 6,833 | -0.00(-0.00%) |
Mar 27, 2006 | 36.00 | 36.00 | 33.50 | 33.70 | 13,336 | -2.30(-6.39%) |
Mar 24, 2006 | 33.70 | 36.20 | 32.64 | 36.00 | 58,844 | +2.00(+5.88%) |
Mar 23, 2006 | 34.60 | 36.00 | 33.50 | 34.00 | 26,920 | -0.10(-0.29%) |
Mar 22, 2006 | 32.40 | 34.10 | 32.40 | 34.10 | 20,170 | +1.20(+3.65%) |
Mar 21, 2006 | 32.80 | 33.50 | 32.00 | 32.90 | 8,497 | -0.10(-0.30%) |
Mar 20, 2006 | 32.40 | 33.40 | 32.40 | 33.00 | 7,412 | +0.40(+1.23%) |
Mar 17, 2006 | 33.50 | 33.50 | 32.60 | 32.60 | 5,048 | -0.90(-2.69%) |
Mar 16, 2006 | 34.50 | 34.50 | 32.50 | 33.50 | 7,113 | +0.50(+1.52%) |
Mar 15, 2006 | 34.40 | 34.50 | 32.70 | 33.00 | 7,924 | +0.80(+2.48%) |
Mar 14, 2006 | 32.40 | 33.80 | 31.10 | 32.20 | 7,950 | -0.20(-0.62%) |
Mar 13, 2006 | 34.50 | 34.50 | 32.10 | 32.40 | 5,607 | -0.10(-0.31%) |
Mar 10, 2006 | 32.40 | 34.50 | 31.90 | 32.50 | 6,721 | +0.10(+0.31%) |
Mar 09, 2006 | 33.50 | 33.50 | 31.50 | 32.40 | 18,911 | -0.30(-0.92%) |
Mar 08, 2006 | 35.00 | 35.00 | 32.50 | 32.70 | 18,628 | -2.30(-6.57%) |
Mar 07, 2006 | 36.50 | 36.50 | 32.50 | 35.00 | 26,970 | -0.30(-0.85%) |
Mar 06, 2006 | 36.00 | 36.60 | 34.60 | 35.30 | 19,712 | -0.20(-0.56%) |
Mar 03, 2006 | 35.00 | 35.70 | 33.50 | 35.50 | 17,202 | +1.50(+4.41%) |
Mar 02, 2006 | 35.00 | 35.00 | 32.90 | 34.00 | 6,685 | +1.40(+4.29%) |
Mar 01, 2006 | 31.60 | 32.80 | 30.30 | 32.60 | 19,084 | +1.00(+3.16%) |
Feb 28, 2006 | 32.60 | 32.60 | 30.40 | 31.60 | 9,975 | -1.00(-3.07%) |
Feb 27, 2006 | 34.20 | 34.20 | 32.10 | 32.60 | 14,223 | -2.00(-5.78%) |
Feb 24, 2006 | 35.00 | 35.20 | 33.70 | 34.60 | 17,855 | +0.00(+0.00%) |
Feb 23, 2006 | 33.20 | 36.00 | 32.30 | 34.60 | 21,500 | +1.20(+3.59%) |
Feb 22, 2006 | 34.60 | 34.70 | 32.50 | 33.40 | 43,826 | +0.10(+0.30%) |
Feb 21, 2006 | 32.00 | 33.40 | 31.50 | 33.30 | 26,894 | +2.30(+7.42%) |
Feb 17, 2006 | 31.40 | 31.40 | 29.60 | 31.00 | 19,176 | +0.10(+0.32%) |
Feb 16, 2006 | 30.10 | 30.90 | 29.40 | 30.90 | 33,550 | +1.30(+4.39%) |
Feb 15, 2006 | 30.60 | 30.60 | 28.50 | 29.60 | 53,732 | -1.40(-4.52%) |
Feb 14, 2006 | 33.80 | 34.10 | 30.50 | 31.00 | 23,341 | -3.10(-9.09%) |
Feb 13, 2006 | 36.70 | 36.70 | 31.00 | 34.10 | 31,427 | -2.40(-6.57%) |
Feb 10, 2006 | 38.40 | 38.50 | 35.60 | 36.50 | 27,903 | -0.90(-2.41%) |
Feb 09, 2006 | 39.20 | 39.20 | 36.50 | 37.40 | 43,190 | +0.80(+2.19%) |
Feb 08, 2006 | 36.00 | 37.00 | 34.70 | 36.60 | 63,498 | +1.80(+5.17%) |
Feb 07, 2006 | 34.70 | 36.00 | 34.20 | 34.80 | 56,895 | +0.70(+2.05%) |
Feb 06, 2006 | 34.00 | 35.00 | 34.00 | 34.10 | 33,465 | +0.90(+2.71%) |
Feb 03, 2006 | 35.00 | 35.50 | 33.10 | 33.20 | 67,526 | -1.40(-4.05%) |
Feb 02, 2006 | 33.40 | 35.30 | 33.40 | 34.60 | 36,463 | +0.20(+0.58%) |
Feb 01, 2006 | 34.40 | 36.20 | 32.50 | 34.40 | 76,892 | +0.10(+0.29%) |
Jan 31, 2006 | 32.30 | 36.40 | 31.50 | 34.30 | 76,349 | +2.00(+6.19%) |
Jan 30, 2006 | 28.10 | 34.50 | 27.70 | 32.30 | 87,853 | +4.70(+17.03%) |
Jan 27, 2006 | 28.00 | 28.50 | 26.70 | 27.60 | 21,610 | +0.40(+1.47%) |
Jan 26, 2006 | 28.50 | 28.50 | 26.70 | 27.20 | 27,490 | -0.80(-2.86%) |
Jan 25, 2006 | 29.50 | 29.50 | 27.00 | 28.00 | 48,852 | +0.20(+0.72%) |
Jan 24, 2006 | 29.00 | 30.00 | 25.00 | 27.80 | 49,498 | +0.20(+0.72%) |
Jan 23, 2006 | 25.20 | 29.30 | 24.94 | 27.60 | 41,565 | +2.10(+8.24%) |
Jan 20, 2006 | 25.50 | 25.50 | 21.50 | 25.50 | 61,090 | +2.00(+8.51%) |
Jan 19, 2006 | 25.00 | 25.50 | 22.60 | 23.50 | 52,762 | -1.70(-6.75%) |
Jan 18, 2006 | 29.50 | 29.50 | 24.00 | 25.20 | 123,245 | -4.40(-14.86%) |
Jan 17, 2006 | 20.50 | 30.10 | 19.90 | 29.60 | 328,094 | +10.10(+51.79%) |
Jan 13, 2006 | 20.00 | 20.80 | 19.00 | 19.50 | 10,100 | +1.20(+6.56%) |
Jan 12, 2006 | 15.90 | 19.50 | 14.90 | 18.30 | 178,950 | +3.00(+19.61%) |
Jan 11, 2006 | 14.90 | 16.50 | 14.00 | 15.30 | 63,601 | +1.79(+13.25%) |
Jan 10, 2006 | 13.90 | 14.20 | 13.10 | 13.51 | 31,581 | +0.57(+4.40%) |
Jan 09, 2006 | 13.00 | 13.10 | 12.60 | 12.94 | 14,164 | -0.06(-0.46%) |
Jan 06, 2006 | 13.00 | 13.00 | 12.63 | 13.00 | 17,445 | +0.30(+2.36%) |
Jan 05, 2006 | 12.80 | 13.30 | 12.50 | 12.70 | 20,008 | -0.30(-2.31%) |
Jan 04, 2006 | 14.00 | 14.00 | 12.70 | 13.00 | 18,757 | -0.50(-3.70%) |