Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 27.03 | 27.18 | 26.87 | 26.87 | 500,536 | -0.28(-1.02%) |
Dec 28, 2006 | 27.37 | 27.47 | 27.11 | 27.15 | 350,467 | -0.23(-0.82%) |
Dec 27, 2006 | 27.25 | 27.63 | 27.18 | 27.37 | 520,391 | +0.21(+0.77%) |
Dec 26, 2006 | 27.05 | 27.34 | 27.00 | 27.17 | 407,032 | +0.03(+0.13%) |
Dec 22, 2006 | 27.62 | 27.62 | 26.92 | 27.13 | 491,878 | -0.50(-1.82%) |
Dec 21, 2006 | 27.74 | 28.07 | 27.30 | 27.63 | 641,369 | -0.10(-0.34%) |
Dec 20, 2006 | 27.38 | 27.83 | 27.38 | 27.73 | 943,700 | +0.36(+1.30%) |
Dec 19, 2006 | 27.20 | 27.49 | 26.98 | 27.37 | 843,500 | +0.21(+0.77%) |
Dec 18, 2006 | 27.84 | 27.98 | 27.02 | 27.17 | 762,810 | -0.57(-2.06%) |
Dec 15, 2006 | 27.72 | 28.14 | 27.61 | 27.74 | 1,265,886 | +0.03(+0.13%) |
Dec 14, 2006 | 27.53 | 28.15 | 27.53 | 27.70 | 847,771 | +0.18(+0.66%) |
Dec 13, 2006 | 27.50 | 27.75 | 27.29 | 27.52 | 576,494 | +0.08(+0.28%) |
Dec 12, 2006 | 27.75 | 28.10 | 27.33 | 27.44 | 708,323 | -0.30(-1.09%) |
Dec 11, 2006 | 27.72 | 28.15 | 27.19 | 27.75 | 1,089,959 | +0.03(+0.09%) |
Dec 08, 2006 | 27.72 | 27.89 | 27.44 | 27.72 | 924,191 | +0.56(+2.07%) |
Dec 07, 2006 | 27.63 | 28.04 | 27.07 | 27.16 | 999,572 | -0.35(-1.26%) |
Dec 06, 2006 | 27.52 | 27.81 | 27.38 | 27.50 | 1,158,067 | -0.17(-0.63%) |
Dec 05, 2006 | 28.01 | 28.06 | 27.55 | 27.68 | 1,416,416 | +0.06(+0.22%) |
Dec 04, 2006 | 26.59 | 27.94 | 26.59 | 27.62 | 2,195,156 | +0.94(+3.51%) |
Dec 01, 2006 | 26.53 | 27.12 | 26.40 | 26.68 | 1,077,261 | -0.25(-0.93%) |
Nov 30, 2006 | 26.34 | 27.24 | 26.29 | 26.93 | 1,935,422 | +0.70(+2.68%) |
Nov 29, 2006 | 26.50 | 26.66 | 25.82 | 26.23 | 1,876,780 | -0.06(-0.23%) |
Nov 28, 2006 | 26.53 | 26.64 | 26.03 | 26.29 | 1,396,445 | -0.33(-1.24%) |
Nov 27, 2006 | 27.86 | 27.90 | 26.53 | 26.62 | 1,455,203 | -1.23(-4.42%) |
Nov 24, 2006 | 27.04 | 27.89 | 26.92 | 27.85 | 936,658 | +0.76(+2.81%) |
Nov 22, 2006 | 26.35 | 27.15 | 26.16 | 27.09 | 1,037,666 | +0.73(+2.76%) |
Nov 21, 2006 | 26.37 | 26.66 | 25.83 | 26.36 | 1,311,137 | +0.17(+0.66%) |
Nov 20, 2006 | 26.72 | 26.81 | 26.12 | 26.19 | 1,484,408 | -0.74(-2.73%) |
Nov 17, 2006 | 26.92 | 27.02 | 26.57 | 26.92 | 1,436,387 | -0.16(-0.58%) |
Nov 16, 2006 | 26.52 | 27.15 | 26.42 | 27.08 | 1,668,300 | +0.56(+2.12%) |
Nov 15, 2006 | 26.03 | 26.87 | 25.99 | 26.52 | 1,865,005 | -0.37(-1.39%) |
Nov 14, 2006 | 26.46 | 26.90 | 26.11 | 26.89 | 1,654,448 | +0.12(+0.45%) |
Nov 13, 2006 | 27.36 | 27.38 | 26.48 | 26.77 | 2,364,388 | -0.74(-2.68%) |
Nov 10, 2006 | 27.47 | 28.15 | 27.03 | 27.50 | 3,197,153 | -1.83(-6.23%) |
Nov 09, 2006 | 30.32 | 30.90 | 28.23 | 29.33 | 2,522,075 | -0.55(-1.83%) |
Nov 08, 2006 | 31.19 | 31.19 | 28.68 | 29.88 | 2,820,365 | -2.43(-7.53%) |
Nov 07, 2006 | 32.71 | 32.93 | 32.26 | 32.31 | 921,882 | -0.40(-1.22%) |
Nov 06, 2006 | 32.60 | 32.84 | 31.91 | 32.71 | 481,258 | +0.87(+2.72%) |
Nov 03, 2006 | 31.97 | 32.38 | 31.62 | 31.84 | 633,289 | +0.01(+0.03%) |
Nov 02, 2006 | 32.05 | 32.16 | 31.60 | 31.84 | 820,182 | -0.56(-1.74%) |
Nov 01, 2006 | 32.94 | 33.25 | 32.13 | 32.40 | 802,289 | -0.52(-1.58%) |
Oct 31, 2006 | 32.50 | 33.47 | 32.49 | 32.92 | 689,391 | +0.49(+1.52%) |
Oct 30, 2006 | 31.98 | 32.54 | 31.70 | 32.42 | 552,829 | +0.37(+1.16%) |
Oct 27, 2006 | 32.27 | 32.61 | 31.84 | 32.05 | 610,779 | -0.22(-0.67%) |
Oct 26, 2006 | 32.14 | 32.30 | 31.62 | 32.27 | 850,080 | +0.26(+0.81%) |
Oct 25, 2006 | 32.36 | 32.55 | 31.62 | 32.01 | 915,879 | -0.25(-0.78%) |
Oct 24, 2006 | 32.52 | 32.54 | 32.10 | 32.26 | 783,127 | -0.26(-0.80%) |
Oct 23, 2006 | 32.42 | 32.72 | 32.15 | 32.52 | 936,312 | +0.10(+0.32%) |
Oct 20, 2006 | 32.81 | 32.81 | 32.32 | 32.42 | 877,670 | -0.29(-0.87%) |
Oct 19, 2006 | 32.40 | 33.19 | 32.34 | 32.70 | 749,765 | +0.41(+1.26%) |
Oct 18, 2006 | 32.40 | 32.74 | 31.78 | 32.29 | 698,511 | +0.17(+0.54%) |
Oct 17, 2006 | 31.32 | 32.24 | 31.27 | 32.12 | 973,714 | +0.74(+2.37%) |
Oct 16, 2006 | 31.79 | 32.29 | 31.15 | 31.38 | 1,602,847 | -1.14(-3.52%) |
Oct 13, 2006 | 31.75 | 32.68 | 31.67 | 32.52 | 958,707 | +0.72(+2.26%) |
Oct 12, 2006 | 31.66 | 31.84 | 30.93 | 31.80 | 1,278,584 | +0.74(+2.37%) |
Oct 11, 2006 | 30.42 | 31.29 | 30.35 | 31.06 | 2,058,478 | +0.64(+2.11%) |
Oct 10, 2006 | 30.91 | 30.93 | 29.91 | 30.42 | 1,487,756 | -0.48(-1.54%) |
Oct 09, 2006 | 31.36 | 31.39 | 30.74 | 30.90 | 1,077,376 | +0.96(+3.21%) |
Oct 06, 2006 | 30.05 | 30.32 | 29.17 | 29.94 | 609,162 | -0.07(-0.23%) |
Oct 05, 2006 | 29.89 | 30.20 | 28.92 | 30.01 | 1,258,267 | -0.10(-0.32%) |
Oct 04, 2006 | 29.37 | 30.15 | 29.19 | 30.10 | 991,953 | +0.94(+3.21%) |
Oct 03, 2006 | 28.41 | 29.58 | 27.99 | 29.17 | 1,475,866 | +0.86(+3.03%) |
Oct 02, 2006 | 27.98 | 28.62 | 27.94 | 28.31 | 1,005,574 | +0.38(+1.36%) |
Sep 29, 2006 | 28.37 | 28.54 | 27.86 | 27.93 | 1,192,006 | -0.44(-1.56%) |
Sep 28, 2006 | 27.50 | 28.41 | 27.32 | 28.37 | 1,336,418 | +0.65(+2.34%) |
Sep 27, 2006 | 27.32 | 28.04 | 27.17 | 27.72 | 1,105,081 | +0.38(+1.39%) |
Sep 26, 2006 | 26.76 | 27.44 | 26.20 | 27.34 | 1,794,473 | +1.36(+5.23%) |
Sep 25, 2006 | 25.69 | 25.98 | 24.32 | 25.98 | 1,562,906 | +0.20(+0.77%) |
Sep 22, 2006 | 26.69 | 26.91 | 25.74 | 25.78 | 1,317,832 | -1.07(-4.00%) |
Sep 21, 2006 | 26.46 | 26.91 | 26.21 | 26.85 | 1,485,217 | +0.55(+2.11%) |
Sep 20, 2006 | 25.73 | 26.40 | 25.73 | 26.30 | 755,652 | +0.71(+2.78%) |
Sep 19, 2006 | 26.14 | 26.14 | 25.27 | 25.59 | 1,025,430 | -0.49(-1.89%) |
Sep 18, 2006 | 25.98 | 26.10 | 25.66 | 26.08 | 1,151,372 | +0.43(+1.69%) |
Sep 15, 2006 | 25.17 | 25.71 | 25.01 | 25.65 | 1,551,593 | +0.62(+2.46%) |
Sep 14, 2006 | 25.02 | 25.17 | 24.58 | 25.04 | 727,024 | +0.02(+0.07%) |
Sep 13, 2006 | 24.43 | 25.07 | 24.36 | 25.02 | 851,812 | +0.62(+2.52%) |
Sep 12, 2006 | 23.56 | 24.49 | 23.48 | 24.40 | 1,048,632 | +0.95(+4.06%) |
Sep 11, 2006 | 23.40 | 23.86 | 22.79 | 23.45 | 753,344 | -0.06(-0.26%) |
Sep 08, 2006 | 23.17 | 23.64 | 23.14 | 23.51 | 972,213 | +0.34(+1.46%) |
Sep 07, 2006 | 23.61 | 23.69 | 23.10 | 23.17 | 1,092,152 | -0.43(-1.84%) |
Sep 06, 2006 | 24.32 | 24.32 | 23.39 | 23.61 | 1,251,456 | -0.93(-3.78%) |
Sep 05, 2006 | 24.26 | 24.60 | 24.07 | 24.53 | 772,853 | +0.32(+1.32%) |
Sep 01, 2006 | 24.23 | 24.27 | 23.94 | 24.21 | 656,145 | +0.13(+0.54%) |
Aug 31, 2006 | 23.81 | 24.32 | 23.77 | 24.08 | 1,275,467 | +0.28(+1.16%) |
Aug 30, 2006 | 23.99 | 24.21 | 23.60 | 23.81 | 1,269,002 | -0.17(-0.72%) |
Aug 29, 2006 | 23.73 | 24.06 | 23.31 | 23.98 | 1,662,990 | +0.08(+0.33%) |
Aug 28, 2006 | 23.39 | 24.23 | 23.39 | 23.90 | 1,343,575 | +0.55(+2.37%) |
Aug 25, 2006 | 24.43 | 24.72 | 23.32 | 23.35 | 2,535,812 | -1.25(-5.07%) |
Aug 24, 2006 | 26.90 | 26.90 | 24.31 | 24.59 | 3,317,669 | -2.34(-8.68%) |
Aug 23, 2006 | 27.23 | 27.30 | 26.42 | 26.93 | 766,965 | -0.20(-0.73%) |
Aug 22, 2006 | 27.17 | 27.55 | 26.80 | 27.13 | 862,894 | +0.10(+0.38%) |
Aug 21, 2006 | 27.00 | 27.13 | 26.37 | 27.03 | 569,106 | -0.29(-1.05%) |
Aug 18, 2006 | 27.18 | 27.43 | 26.59 | 27.31 | 824,799 | +0.14(+0.51%) |
Aug 17, 2006 | 27.57 | 27.72 | 27.03 | 27.17 | 981,448 | -0.40(-1.45%) |
Aug 16, 2006 | 26.94 | 27.63 | 26.60 | 27.57 | 1,314,254 | +1.09(+4.12%) |
Aug 15, 2006 | 25.81 | 26.51 | 25.79 | 26.48 | 1,108,429 | +0.94(+3.66%) |
Aug 14, 2006 | 25.73 | 26.06 | 25.39 | 25.55 | 963,555 | +0.09(+0.34%) |
Aug 11, 2006 | 25.28 | 25.62 | 25.17 | 25.46 | 733,604 | +0.19(+0.75%) |
Aug 10, 2006 | 24.85 | 25.61 | 24.72 | 25.27 | 1,761,804 | +0.37(+1.50%) |
Aug 09, 2006 | 25.41 | 25.55 | 24.85 | 24.90 | 1,050,479 | -0.15(-0.59%) |
Aug 08, 2006 | 25.04 | 25.49 | 24.91 | 25.04 | 1,426,344 | +0.42(+1.69%) |
Aug 07, 2006 | 24.50 | 24.97 | 24.19 | 24.63 | 928,462 | -0.16(-0.66%) |
Aug 04, 2006 | 25.77 | 25.99 | 24.45 | 24.79 | 1,085,342 | -0.66(-2.59%) |
Aug 03, 2006 | 24.72 | 25.61 | 24.30 | 25.45 | 1,262,192 | +0.73(+2.94%) |
Aug 02, 2006 | 25.25 | 25.76 | 24.45 | 24.72 | 2,130,511 | +1.07(+4.54%) |
Aug 01, 2006 | 23.90 | 23.91 | 23.24 | 23.65 | 919,343 | -0.29(-1.19%) |
Jul 31, 2006 | 24.19 | 24.29 | 23.71 | 23.94 | 881,825 | -0.29(-1.22%) |
Jul 28, 2006 | 23.82 | 24.56 | 23.73 | 24.23 | 760,732 | +0.62(+2.64%) |
Jul 27, 2006 | 25.42 | 25.42 | 23.46 | 23.61 | 791,207 | -0.62(-2.57%) |
Jul 26, 2006 | 24.73 | 24.74 | 23.79 | 24.23 | 1,012,847 | -0.49(-2.00%) |
Jul 25, 2006 | 25.08 | 25.35 | 24.32 | 24.72 | 1,305,365 | -0.12(-0.49%) |
Jul 24, 2006 | 23.75 | 24.91 | 24.00 | 24.84 | 1,296,707 | +1.10(+4.63%) |
Jul 21, 2006 | 23.42 | 23.76 | 23.29 | 23.74 | 1,627,089 | +0.35(+1.48%) |
Jul 20, 2006 | 23.48 | 23.82 | 23.16 | 23.40 | 1,249,840 | +0.06(+0.26%) |
Jul 19, 2006 | 21.98 | 23.42 | 21.95 | 23.34 | 1,012,154 | +1.37(+6.23%) |
Jul 18, 2006 | 22.20 | 22.46 | 21.73 | 21.97 | 966,210 | -0.16(-0.74%) |
Jul 17, 2006 | 22.61 | 22.75 | 22.01 | 22.13 | 562,295 | -0.60(-2.63%) |
Jul 14, 2006 | 22.82 | 22.98 | 22.12 | 22.73 | 675,770 | -0.09(-0.38%) |
Jul 13, 2006 | 23.39 | 23.70 | 22.72 | 22.82 | 1,460,744 | -0.58(-2.48%) |
Jul 12, 2006 | 22.83 | 23.55 | 22.56 | 23.40 | 1,704,317 | +0.55(+2.43%) |
Jul 11, 2006 | 22.70 | 23.05 | 22.14 | 22.84 | 1,105,197 | -0.03(-0.11%) |
Jul 10, 2006 | 22.64 | 23.42 | 22.64 | 22.87 | 1,131,978 | +0.30(+1.34%) |
Jul 07, 2006 | 22.30 | 22.74 | 22.12 | 22.57 | 997,725 | +0.26(+1.17%) |
Jul 06, 2006 | 22.50 | 22.53 | 21.99 | 22.31 | 561,487 | -0.14(-0.62%) |
Jul 05, 2006 | 23.30 | 23.30 | 22.25 | 22.45 | 740,876 | -0.99(-4.21%) |
Jul 03, 2006 | 22.96 | 23.43 | 22.77 | 23.43 | 417,767 | +0.69(+3.05%) |
Jun 30, 2006 | 22.78 | 22.92 | 22.50 | 22.74 | 2,192,155 | +0.17(+0.77%) |
Jun 29, 2006 | 20.93 | 22.57 | 20.88 | 22.57 | 1,233,448 | +1.81(+8.72%) |
Jun 28, 2006 | 21.02 | 21.08 | 20.50 | 20.76 | 569,683 | -0.05(-0.25%) |
Jun 27, 2006 | 21.31 | 21.52 | 20.72 | 20.81 | 522,931 | -0.44(-2.08%) |
Jun 26, 2006 | 21.24 | 21.54 | 20.92 | 21.25 | 706,707 | +0.23(+1.07%) |
Jun 23, 2006 | 20.80 | 21.21 | 20.57 | 21.02 | 675,770 | +0.23(+1.08%) |
Jun 22, 2006 | 20.81 | 20.98 | 20.37 | 20.80 | 1,017,926 | -0.01(-0.04%) |
Jun 21, 2006 | 20.54 | 21.12 | 20.44 | 20.81 | 417,075 | +0.27(+1.31%) |
Jun 20, 2006 | 20.09 | 21.64 | 20.09 | 20.54 | 988,259 | +0.49(+2.46%) |
Jun 19, 2006 | 20.90 | 21.06 | 20.00 | 20.05 | 873,052 | -0.75(-3.58%) |
Jun 16, 2006 | 21.75 | 21.84 | 20.76 | 20.79 | 1,353,503 | -0.96(-4.42%) |
Jun 15, 2006 | 20.36 | 21.77 | 20.31 | 21.75 | 1,270,157 | +1.71(+8.51%) |
Jun 14, 2006 | 20.10 | 20.51 | 19.73 | 20.05 | 719,290 | +0.16(+0.83%) |
Jun 13, 2006 | 21.09 | 21.22 | 19.84 | 19.88 | 1,794,127 | -1.18(-5.59%) |
Jun 12, 2006 | 20.15 | 22.02 | 19.82 | 21.06 | 1,807,171 | +0.41(+1.97%) |
Jun 09, 2006 | 21.59 | 21.99 | 20.38 | 20.65 | 837,844 | -0.50(-2.37%) |
Jun 08, 2006 | 21.18 | 21.40 | 19.92 | 21.15 | 1,654,794 | -0.05(-0.25%) |
Jun 07, 2006 | 21.92 | 22.08 | 21.17 | 21.21 | 1,021,158 | -0.71(-3.24%) |
Jun 06, 2006 | 22.69 | 22.69 | 21.52 | 21.92 | 1,564,522 | -0.78(-3.44%) |
Jun 05, 2006 | 24.04 | 24.07 | 22.62 | 22.70 | 939,775 | -1.34(-5.59%) |
Jun 02, 2006 | 24.45 | 24.71 | 23.81 | 24.04 | 663,418 | -0.19(-0.79%) |
Jun 01, 2006 | 23.39 | 24.29 | 23.39 | 24.23 | 991,029 | +1.06(+4.56%) |
May 31, 2006 | 23.02 | 23.37 | 22.80 | 23.17 | 889,560 | +0.18(+0.79%) |
May 30, 2006 | 24.02 | 24.06 | 22.98 | 22.99 | 816,950 | -1.17(-4.84%) |
May 26, 2006 | 24.29 | 24.52 | 23.86 | 24.16 | 580,072 | -0.04(-0.18%) |
May 25, 2006 | 24.21 | 24.30 | 23.70 | 24.20 | 615,281 | +0.13(+0.54%) |
May 24, 2006 | 24.52 | 24.70 | 23.18 | 24.07 | 1,556,557 | -0.39(-1.59%) |
May 23, 2006 | 24.08 | 25.09 | 24.05 | 24.46 | 796,517 | +0.52(+2.17%) |
May 22, 2006 | 24.48 | 24.69 | 23.45 | 23.94 | 1,118,126 | -0.75(-3.05%) |
May 19, 2006 | 24.73 | 24.91 | 24.22 | 24.70 | 723,099 | -0.03(-0.11%) |
May 18, 2006 | 25.17 | 25.30 | 24.68 | 24.72 | 712,133 | -0.26(-1.04%) |
May 17, 2006 | 25.73 | 25.94 | 24.93 | 24.98 | 719,174 | -0.96(-3.71%) |
May 16, 2006 | 25.67 | 26.15 | 25.66 | 25.94 | 1,155,066 | +0.36(+1.39%) |
May 15, 2006 | 25.86 | 25.98 | 25.38 | 25.59 | 1,374,974 | -0.27(-1.04%) |
May 12, 2006 | 26.44 | 26.52 | 25.75 | 25.86 | 1,048,171 | -0.58(-2.20%) |
May 11, 2006 | 26.92 | 27.43 | 26.34 | 26.44 | 839,114 | -0.49(-1.80%) |
May 10, 2006 | 27.11 | 27.50 | 26.76 | 26.92 | 954,205 | -0.67(-2.42%) |
May 09, 2006 | 28.33 | 28.46 | 26.36 | 27.59 | 3,156,634 | -1.70(-5.80%) |
May 08, 2006 | 27.89 | 29.31 | 27.82 | 29.29 | 1,386,287 | +1.44(+5.16%) |
May 05, 2006 | 27.73 | 28.05 | 27.69 | 27.85 | 883,326 | +0.03(+0.12%) |
May 04, 2006 | 28.22 | 28.57 | 27.48 | 27.82 | 1,256,304 | +0.52(+1.90%) |
May 03, 2006 | 27.06 | 27.48 | 26.97 | 27.30 | 629,941 | +0.16(+0.61%) |
May 02, 2006 | 26.66 | 27.37 | 26.54 | 27.13 | 1,496,299 | +0.47(+1.75%) |
May 01, 2006 | 26.42 | 27.00 | 26.38 | 26.66 | 1,333,070 | +0.68(+2.63%) |
Apr 28, 2006 | 25.49 | 26.03 | 25.43 | 25.98 | 591,847 | +0.27(+1.04%) |
Apr 27, 2006 | 25.57 | 26.12 | 25.30 | 25.71 | 1,027,969 | -0.08(-0.30%) |
Apr 26, 2006 | 25.91 | 26.34 | 25.65 | 25.79 | 662,033 | -0.16(-0.60%) |
Apr 25, 2006 | 25.87 | 25.96 | 25.55 | 25.94 | 490,262 | +0.07(+0.27%) |
Apr 24, 2006 | 25.73 | 25.89 | 25.40 | 25.88 | 349,775 | +0.07(+0.27%) |
Apr 21, 2006 | 26.41 | 26.41 | 25.68 | 25.81 | 522,469 | -0.44(-1.68%) |
Apr 20, 2006 | 25.99 | 26.29 | 25.81 | 26.25 | 390,409 | -0.13(-0.49%) |
Apr 19, 2006 | 26.07 | 26.42 | 25.49 | 26.38 | 914,725 | +0.05(+0.20%) |
Apr 18, 2006 | 25.06 | 26.59 | 25.04 | 26.33 | 1,095,269 | +1.35(+5.41%) |
Apr 17, 2006 | 25.47 | 25.47 | 24.88 | 24.97 | 645,872 | -0.55(-2.14%) |
Apr 13, 2006 | 24.70 | 25.76 | 24.65 | 25.52 | 660,878 | +0.82(+3.33%) |
Apr 12, 2006 | 24.53 | 24.85 | 24.35 | 24.70 | 1,032,356 | -0.03(-0.11%) |
Apr 11, 2006 | 24.83 | 24.83 | 24.42 | 24.72 | 1,963,820 | -1.26(-4.83%) |
Apr 10, 2006 | 26.51 | 26.51 | 25.45 | 25.98 | 992,184 | -0.28(-1.06%) |
Apr 07, 2006 | 26.72 | 27.52 | 26.03 | 26.26 | 1,353,503 | -0.82(-3.04%) |
Apr 06, 2006 | 25.60 | 27.95 | 25.58 | 27.08 | 1,867,776 | +1.21(+4.69%) |
Apr 05, 2006 | 25.90 | 26.14 | 25.42 | 25.87 | 995,993 | -0.12(-0.47%) |
Apr 04, 2006 | 25.64 | 25.99 | 25.39 | 25.99 | 1,386,518 | +0.48(+1.87%) |
Apr 03, 2006 | 25.55 | 25.96 | 25.36 | 25.51 | 1,196,969 | +0.36(+1.41%) |
Mar 31, 2006 | 24.35 | 25.17 | 24.26 | 25.16 | 1,112,008 | +0.72(+2.94%) |
Mar 30, 2006 | 24.37 | 25.38 | 23.74 | 24.44 | 2,018,075 | +0.16(+0.64%) |
Mar 29, 2006 | 23.14 | 24.39 | 23.14 | 24.28 | 1,271,542 | +1.32(+5.73%) |
Mar 28, 2006 | 23.06 | 23.36 | 22.54 | 22.96 | 826,762 | -0.08(-0.34%) |
Mar 27, 2006 | 22.57 | 23.28 | 22.43 | 23.04 | 917,726 | +0.50(+2.23%) |
Mar 24, 2006 | 22.14 | 22.56 | 22.02 | 22.54 | 772,622 | +0.39(+1.76%) |
Mar 23, 2006 | 21.74 | 22.22 | 21.70 | 22.15 | 739,029 | +0.43(+1.99%) |
Mar 22, 2006 | 21.23 | 21.78 | 21.19 | 21.72 | 1,404,757 | +0.46(+2.16%) |
Mar 21, 2006 | 20.79 | 21.34 | 20.74 | 21.26 | 1,096,193 | +0.29(+1.36%) |
Mar 20, 2006 | 20.76 | 21.19 | 20.66 | 20.97 | 726,447 | +0.32(+1.55%) |
Mar 17, 2006 | 20.76 | 20.97 | 20.59 | 20.65 | 1,084,418 | -0.32(-1.53%) |
Mar 16, 2006 | 21.61 | 21.83 | 20.92 | 20.97 | 1,627,551 | +0.10(+0.50%) |
Mar 15, 2006 | 20.57 | 20.96 | 20.56 | 20.87 | 977,177 | +0.34(+1.65%) |
Mar 14, 2006 | 20.23 | 20.62 | 20.15 | 20.53 | 1,060,869 | +0.30(+1.50%) |
Mar 13, 2006 | 20.27 | 20.40 | 20.17 | 20.23 | 1,123,898 | +0.00(+0.00%) |
Mar 10, 2006 | 20.10 | 20.35 | 19.82 | 20.23 | 1,101,618 | +0.12(+0.60%) |
Mar 09, 2006 | 20.75 | 20.96 | 20.05 | 20.11 | 1,275,698 | -0.16(-0.81%) |
Mar 08, 2006 | 18.54 | 20.69 | 18.54 | 20.27 | 2,760,799 | +2.20(+12.18%) |
Mar 07, 2006 | 18.14 | 18.26 | 18.01 | 18.07 | 302,561 | -0.16(-0.86%) |
Mar 06, 2006 | 17.37 | 18.29 | 17.37 | 18.23 | 243,803 | +0.03(+0.19%) |
Mar 03, 2006 | 18.12 | 18.35 | 18.12 | 18.19 | 822,029 | -0.09(-0.47%) |
Mar 02, 2006 | 18.40 | 18.41 | 18.13 | 18.28 | 253,615 | -0.12(-0.66%) |
Mar 01, 2006 | 18.36 | 18.48 | 18.28 | 18.40 | 476,525 | +0.10(+0.57%) |
Feb 28, 2006 | 18.52 | 18.48 | 18.02 | 18.30 | 619,898 | -0.23(-1.22%) |
Feb 27, 2006 | 18.41 | 18.62 | 18.35 | 18.52 | 541,285 | +0.11(+0.61%) |
Feb 24, 2006 | 18.24 | 18.58 | 18.05 | 18.41 | 341,001 | +0.09(+0.47%) |
Feb 23, 2006 | 18.43 | 18.63 | 18.25 | 18.32 | 655,453 | -0.11(-0.61%) |
Feb 22, 2006 | 18.22 | 18.60 | 18.18 | 18.43 | 450,667 | +0.23(+1.24%) |
Feb 21, 2006 | 18.64 | 18.88 | 18.01 | 18.21 | 503,653 | -0.58(-3.09%) |
Feb 17, 2006 | 18.82 | 18.90 | 18.67 | 18.79 | 538,977 | +0.10(+0.56%) |
Feb 16, 2006 | 18.42 | 18.78 | 18.42 | 18.69 | 591,385 | +0.27(+1.46%) |
Feb 15, 2006 | 18.54 | 18.94 | 18.33 | 18.42 | 703,590 | +0.07(+0.38%) |
Feb 14, 2006 | 17.67 | 18.53 | 17.67 | 18.35 | 1,677,766 | +0.81(+4.59%) |
Feb 13, 2006 | 17.33 | 17.59 | 17.28 | 17.54 | 444,202 | +0.10(+0.60%) |
Feb 10, 2006 | 17.50 | 17.54 | 17.24 | 17.44 | 320,454 | -0.12(-0.69%) |
Feb 09, 2006 | 17.41 | 17.85 | 17.40 | 17.56 | 385,560 | +0.19(+1.10%) |
Feb 08, 2006 | 17.33 | 17.41 | 17.29 | 17.37 | 466,944 | +0.22(+1.26%) |
Feb 07, 2006 | 17.32 | 17.40 | 17.09 | 17.15 | 323,224 | -0.24(-1.39%) |
Feb 06, 2006 | 17.32 | 17.41 | 17.04 | 17.39 | 285,014 | +0.03(+0.20%) |
Feb 03, 2006 | 17.54 | 17.70 | 17.32 | 17.36 | 363,858 | -0.17(-0.99%) |
Feb 02, 2006 | 18.02 | 18.02 | 17.44 | 17.53 | 371,131 | -0.49(-2.69%) |
Feb 01, 2006 | 17.22 | 18.07 | 17.20 | 18.02 | 829,994 | +0.79(+4.58%) |
Jan 31, 2006 | 16.87 | 17.33 | 16.75 | 17.23 | 334,537 | +0.37(+2.21%) |
Jan 30, 2006 | 17.11 | 17.20 | 16.81 | 16.86 | 233,183 | -0.16(-0.97%) |
Jan 27, 2006 | 16.77 | 17.08 | 16.72 | 17.02 | 469,599 | +0.26(+1.55%) |
Jan 26, 2006 | 16.34 | 16.78 | 16.31 | 16.76 | 452,629 | +0.48(+2.93%) |
Jan 25, 2006 | 16.36 | 16.51 | 15.98 | 16.29 | 469,714 | -0.08(-0.48%) |
Jan 24, 2006 | 16.46 | 16.64 | 16.23 | 16.36 | 336,846 | -0.06(-0.37%) |
Jan 23, 2006 | 16.47 | 16.54 | 16.28 | 16.42 | 273,355 | -0.04(-0.26%) |
Jan 20, 2006 | 16.66 | 16.72 | 16.36 | 16.47 | 461,172 | -0.18(-1.09%) |
Jan 19, 2006 | 16.76 | 16.76 | 16.42 | 16.65 | 369,861 | -0.10(-0.62%) |
Jan 18, 2006 | 16.85 | 17.12 | 16.62 | 16.75 | 355,662 | -0.17(-1.02%) |
Jan 17, 2006 | 16.98 | 17.06 | 16.78 | 16.93 | 247,844 | -0.23(-1.31%) |
Jan 13, 2006 | 17.09 | 17.25 | 17.08 | 17.15 | 533,551 | +0.06(+0.36%) |
Jan 12, 2006 | 17.30 | 17.38 | 16.99 | 17.09 | 455,284 | -0.16(-0.95%) |
Jan 11, 2006 | 17.29 | 17.32 | 16.94 | 17.26 | 548,442 | -0.03(-0.20%) |
Jan 10, 2006 | 17.07 | 17.29 | 16.98 | 17.29 | 619,205 | +0.10(+0.55%) |
Jan 09, 2006 | 16.58 | 17.24 | 16.55 | 17.20 | 1,148,139 | +0.64(+3.87%) |
Jan 06, 2006 | 16.09 | 16.58 | 15.90 | 16.55 | 464,173 | +0.49(+3.02%) |
Jan 05, 2006 | 16.02 | 16.07 | 15.85 | 16.07 | 519,814 | -0.04(-0.27%) |
Jan 04, 2006 | 16.41 | 16.41 | 16.06 | 16.11 | 544,402 | -0.32(-1.95%) |