Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 21.98 | 22.09 | 21.41 | 21.68 | 6,033,162 | -0.30(-1.36%) |
Feb 27, 2007 | 22.35 | 22.50 | 21.68 | 21.98 | 8,465,405 | -0.96(-4.17%) |
Feb 26, 2007 | 23.09 | 23.30 | 22.70 | 22.93 | 3,470,066 | -0.16(-0.70%) |
Feb 23, 2007 | 23.39 | 23.47 | 22.85 | 23.09 | 4,309,452 | -0.26(-1.10%) |
Feb 22, 2007 | 24.15 | 24.15 | 23.18 | 23.35 | 4,322,087 | -0.65(-2.71%) |
Feb 21, 2007 | 24.06 | 24.24 | 23.53 | 24.00 | 3,601,388 | -0.33(-1.37%) |
Feb 20, 2007 | 24.06 | 24.53 | 23.94 | 24.33 | 4,557,719 | +0.22(+0.92%) |
Feb 16, 2007 | 24.14 | 24.17 | 23.52 | 24.11 | 2,822,776 | -0.07(-0.28%) |
Feb 15, 2007 | 24.13 | 24.40 | 24.09 | 24.18 | 2,805,110 | +0.09(+0.39%) |
Feb 14, 2007 | 23.82 | 24.39 | 23.80 | 24.09 | 3,448,631 | +0.27(+1.15%) |
Feb 13, 2007 | 23.49 | 24.02 | 23.46 | 23.81 | 3,680,702 | +0.45(+1.94%) |
Feb 12, 2007 | 23.98 | 24.21 | 23.29 | 23.36 | 5,516,796 | -0.62(-2.57%) |
Feb 09, 2007 | 24.50 | 24.62 | 23.71 | 23.98 | 4,457,101 | -0.51(-2.09%) |
Feb 08, 2007 | 24.83 | 24.96 | 24.45 | 24.49 | 6,020,059 | -0.85(-3.34%) |
Feb 07, 2007 | 25.80 | 25.80 | 25.19 | 25.33 | 3,625,958 | -0.28(-1.10%) |
Feb 06, 2007 | 25.77 | 25.86 | 25.33 | 25.62 | 4,762,697 | -0.32(-1.25%) |
Feb 05, 2007 | 26.39 | 26.41 | 25.58 | 25.94 | 4,062,472 | -0.44(-1.65%) |
Feb 02, 2007 | 25.58 | 26.61 | 25.58 | 26.38 | 7,124,273 | +0.82(+3.21%) |
Feb 01, 2007 | 24.98 | 25.91 | 24.89 | 25.56 | 8,281,018 | +0.72(+2.89%) |
Jan 31, 2007 | 23.82 | 24.94 | 23.74 | 24.84 | 8,009,469 | +1.06(+4.46%) |
Jan 30, 2007 | 24.02 | 24.17 | 23.74 | 23.78 | 3,076,542 | -0.07(-0.29%) |
Jan 29, 2007 | 23.74 | 24.09 | 23.68 | 23.85 | 2,675,243 | +0.07(+0.29%) |
Jan 26, 2007 | 24.23 | 24.36 | 23.57 | 23.78 | 5,135,565 | -0.37(-1.52%) |
Jan 25, 2007 | 24.58 | 24.75 | 23.94 | 24.15 | 5,650,584 | -0.43(-1.74%) |
Jan 24, 2007 | 24.13 | 24.66 | 23.85 | 24.57 | 5,292,574 | +0.32(+1.34%) |
Jan 23, 2007 | 23.72 | 25.11 | 23.72 | 24.25 | 13,474,730 | +1.06(+4.57%) |
Jan 22, 2007 | 23.53 | 23.61 | 22.93 | 23.19 | 3,142,411 | -0.34(-1.45%) |
Jan 19, 2007 | 23.35 | 23.68 | 23.00 | 23.53 | 4,841,084 | +0.38(+1.62%) |
Jan 18, 2007 | 23.13 | 23.39 | 22.93 | 23.15 | 3,736,519 | +0.10(+0.44%) |
Jan 17, 2007 | 22.68 | 23.29 | 22.68 | 23.05 | 5,524,461 | +0.53(+2.35%) |
Jan 16, 2007 | 22.74 | 22.86 | 22.19 | 22.52 | 6,301,085 | -0.04(-0.19%) |
Jan 12, 2007 | 22.20 | 22.68 | 22.16 | 22.56 | 3,988,647 | +0.37(+1.66%) |
Jan 11, 2007 | 21.75 | 22.28 | 21.70 | 22.20 | 2,969,958 | +0.46(+2.12%) |
Jan 10, 2007 | 21.58 | 21.90 | 21.51 | 21.74 | 3,178,680 | -0.03(-0.16%) |
Jan 09, 2007 | 21.84 | 22.01 | 21.66 | 21.77 | 3,177,861 | +0.07(+0.32%) |
Jan 08, 2007 | 22.09 | 22.12 | 21.41 | 21.70 | 4,745,615 | -0.38(-1.74%) |
Jan 05, 2007 | 22.35 | 22.44 | 21.96 | 22.09 | 3,446,368 | -0.12(-0.54%) |
Jan 04, 2007 | 22.28 | 22.72 | 21.99 | 22.21 | 3,097,952 | -0.05(-0.23%) |
Jan 03, 2007 | 22.47 | 22.83 | 21.98 | 22.26 | 5,413,432 | -0.38(-1.70%) |
Dec 29, 2006 | 22.74 | 23.03 | 22.64 | 22.64 | 2,411,299 | -0.09(-0.41%) |
Dec 28, 2006 | 22.54 | 23.00 | 22.39 | 22.74 | 2,710,108 | +0.02(+0.08%) |
Dec 27, 2006 | 22.41 | 22.74 | 22.33 | 22.72 | 3,166,980 | +0.40(+1.80%) |
Dec 26, 2006 | 22.05 | 22.42 | 22.05 | 22.32 | 1,827,369 | +0.10(+0.46%) |
Dec 22, 2006 | 22.65 | 22.86 | 21.98 | 22.21 | 2,433,061 | -0.19(-0.84%) |
Dec 21, 2006 | 22.50 | 22.58 | 22.23 | 22.40 | 1,975,370 | -0.08(-0.34%) |
Dec 20, 2006 | 22.76 | 22.81 | 22.33 | 22.48 | 3,426,244 | -0.15(-0.64%) |
Dec 19, 2006 | 22.86 | 22.96 | 22.37 | 22.62 | 4,426,448 | -0.29(-1.27%) |
Dec 18, 2006 | 23.50 | 23.51 | 22.80 | 22.92 | 2,871,096 | -0.27(-1.14%) |
Dec 15, 2006 | 23.10 | 23.33 | 22.96 | 23.18 | 5,808,997 | +0.41(+1.80%) |
Dec 14, 2006 | 22.89 | 23.21 | 22.74 | 22.77 | 3,672,054 | -0.12(-0.52%) |
Dec 13, 2006 | 22.99 | 23.33 | 22.84 | 22.89 | 4,161,568 | +0.03(+0.11%) |
Dec 12, 2006 | 22.95 | 22.97 | 22.59 | 22.86 | 4,356,016 | -0.02(-0.07%) |
Dec 11, 2006 | 22.80 | 23.18 | 22.73 | 22.88 | 1,966,712 | +0.09(+0.38%) |
Dec 08, 2006 | 23.21 | 23.56 | 22.65 | 22.80 | 3,352,771 | -0.46(-1.98%) |
Dec 07, 2006 | 23.59 | 23.68 | 22.83 | 23.26 | 6,146,181 | -0.27(-1.16%) |
Dec 06, 2006 | 23.18 | 23.77 | 23.10 | 23.53 | 6,485,237 | +0.77(+3.38%) |
Dec 05, 2006 | 22.48 | 23.16 | 22.48 | 22.76 | 4,984,873 | +0.29(+1.29%) |
Dec 04, 2006 | 22.86 | 22.86 | 22.32 | 22.47 | 3,383,541 | -0.26(-1.13%) |
Dec 01, 2006 | 22.45 | 23.03 | 22.31 | 22.73 | 5,483,629 | -0.04(-0.19%) |
Nov 30, 2006 | 22.09 | 23.11 | 21.84 | 22.77 | 10,289,381 | +1.07(+4.92%) |
Nov 29, 2006 | 21.33 | 21.88 | 21.29 | 21.70 | 4,361,866 | +0.50(+2.38%) |
Nov 28, 2006 | 21.37 | 21.75 | 21.16 | 21.20 | 4,078,500 | -0.18(-0.84%) |
Nov 27, 2006 | 21.86 | 22.06 | 21.33 | 21.38 | 3,740,731 | -0.47(-2.15%) |
Nov 24, 2006 | 21.51 | 22.14 | 21.51 | 21.85 | 1,300,300 | -0.06(-0.27%) |
Nov 22, 2006 | 21.41 | 22.07 | 21.39 | 21.91 | 3,783,201 | +0.57(+2.68%) |
Nov 21, 2006 | 21.08 | 21.45 | 20.99 | 21.33 | 2,592,410 | +0.26(+1.22%) |
Nov 20, 2006 | 21.50 | 21.58 | 20.96 | 21.08 | 3,630,638 | -0.38(-1.75%) |
Nov 17, 2006 | 21.20 | 21.59 | 20.86 | 21.45 | 5,243,669 | +0.13(+0.60%) |
Nov 16, 2006 | 21.33 | 21.83 | 21.10 | 21.33 | 6,942,343 | +0.03(+0.12%) |
Nov 15, 2006 | 20.94 | 21.68 | 20.86 | 21.30 | 8,285,815 | +0.36(+1.71%) |
Nov 14, 2006 | 20.34 | 21.06 | 19.62 | 20.94 | 15,530,360 | +1.81(+9.47%) |
Nov 13, 2006 | 19.35 | 19.60 | 18.97 | 19.13 | 5,583,194 | -0.08(-0.40%) |
Nov 10, 2006 | 18.54 | 19.24 | 18.43 | 19.21 | 6,961,296 | +0.75(+4.08%) |
Nov 09, 2006 | 18.80 | 18.80 | 18.39 | 18.45 | 6,048,372 | -0.35(-1.86%) |
Nov 08, 2006 | 18.97 | 19.13 | 18.49 | 18.80 | 5,420,568 | -0.37(-1.92%) |
Nov 07, 2006 | 19.56 | 19.57 | 19.03 | 19.17 | 5,259,464 | -0.39(-2.01%) |
Nov 06, 2006 | 19.74 | 19.80 | 19.45 | 19.56 | 2,735,263 | +0.14(+0.70%) |
Nov 03, 2006 | 19.68 | 19.88 | 19.16 | 19.43 | 3,153,759 | -0.25(-1.26%) |
Nov 02, 2006 | 19.81 | 20.02 | 19.62 | 19.68 | 2,867,703 | -0.14(-0.69%) |
Nov 01, 2006 | 20.34 | 20.39 | 19.78 | 19.81 | 3,458,302 | -0.21(-1.07%) |
Oct 31, 2006 | 20.33 | 20.33 | 19.77 | 20.03 | 3,189,209 | -0.12(-0.59%) |
Oct 30, 2006 | 20.17 | 20.51 | 20.06 | 20.15 | 2,063,351 | -0.15(-0.76%) |
Oct 27, 2006 | 20.96 | 20.96 | 20.17 | 20.30 | 2,979,201 | -0.64(-3.06%) |
Oct 26, 2006 | 20.53 | 21.03 | 20.52 | 20.94 | 4,317,759 | +0.45(+2.21%) |
Oct 25, 2006 | 20.24 | 20.70 | 19.92 | 20.49 | 4,286,052 | +0.33(+1.65%) |
Oct 24, 2006 | 19.92 | 20.29 | 19.83 | 20.15 | 2,918,128 | +0.48(+2.43%) |
Oct 23, 2006 | 20.09 | 20.17 | 19.46 | 19.68 | 3,501,590 | -0.18(-0.90%) |
Oct 20, 2006 | 20.13 | 20.13 | 19.75 | 19.86 | 2,353,971 | -0.21(-1.06%) |
Oct 19, 2006 | 20.29 | 20.38 | 19.74 | 20.07 | 3,239,986 | +0.08(+0.39%) |
Oct 18, 2006 | 20.56 | 20.63 | 19.92 | 19.99 | 3,948,868 | -0.13(-0.64%) |
Oct 17, 2006 | 20.50 | 20.55 | 20.05 | 20.12 | 3,693,465 | -0.41(-2.00%) |
Oct 16, 2006 | 20.43 | 20.70 | 20.35 | 20.53 | 3,390,912 | +0.11(+0.54%) |
Oct 13, 2006 | 20.81 | 20.89 | 20.32 | 20.42 | 4,165,546 | -0.78(-3.67%) |
Oct 12, 2006 | 20.90 | 21.31 | 20.82 | 21.20 | 3,323,053 | +0.52(+2.52%) |
Oct 11, 2006 | 21.12 | 21.37 | 20.51 | 20.68 | 3,889,668 | -0.49(-2.30%) |
Oct 10, 2006 | 20.81 | 21.57 | 20.70 | 21.16 | 7,775,475 | +0.79(+3.86%) |
Oct 09, 2006 | 20.04 | 20.64 | 19.83 | 20.38 | 2,863,257 | +0.21(+1.06%) |
Oct 06, 2006 | 20.40 | 20.32 | 19.93 | 20.16 | 2,514,841 | -0.23(-1.13%) |
Oct 05, 2006 | 20.51 | 20.77 | 20.02 | 20.39 | 3,018,628 | -0.11(-0.54%) |
Oct 04, 2006 | 20.05 | 20.75 | 19.88 | 20.50 | 5,200,030 | +0.38(+1.91%) |
Oct 03, 2006 | 20.66 | 20.76 | 20.09 | 20.12 | 5,126,205 | -0.79(-3.76%) |
Oct 02, 2006 | 20.50 | 21.19 | 20.13 | 20.91 | 4,243,349 | +0.44(+2.13%) |
Sep 29, 2006 | 21.11 | 21.42 | 20.47 | 20.47 | 5,010,027 | -0.56(-2.64%) |
Sep 28, 2006 | 20.86 | 21.15 | 20.53 | 21.03 | 3,128,020 | -0.01(-0.04%) |
Sep 27, 2006 | 21.37 | 21.74 | 20.73 | 21.03 | 4,876,534 | -0.21(-1.01%) |
Sep 26, 2006 | 20.64 | 21.45 | 20.52 | 21.25 | 5,362,304 | +0.40(+1.93%) |
Sep 25, 2006 | 20.33 | 20.94 | 19.92 | 20.85 | 3,991,689 | +0.76(+3.79%) |
Sep 22, 2006 | 19.72 | 20.32 | 19.45 | 20.09 | 3,858,781 | +0.37(+1.86%) |
Sep 21, 2006 | 20.17 | 20.44 | 19.59 | 19.72 | 4,940,999 | -0.44(-2.16%) |
Sep 20, 2006 | 20.78 | 20.85 | 20.03 | 20.15 | 4,716,249 | -0.41(-2.00%) |
Sep 19, 2006 | 20.74 | 21.10 | 20.21 | 20.56 | 4,601,007 | -0.17(-0.82%) |
Sep 18, 2006 | 21.21 | 21.37 | 20.47 | 20.74 | 3,436,306 | -0.07(-0.33%) |
Sep 15, 2006 | 21.07 | 21.57 | 20.59 | 20.80 | 6,153,903 | +0.30(+1.46%) |
Sep 14, 2006 | 20.09 | 20.56 | 19.58 | 20.50 | 3,694,050 | +0.29(+1.44%) |
Sep 13, 2006 | 20.39 | 20.39 | 19.97 | 20.21 | 3,834,797 | +0.01(+0.04%) |
Sep 12, 2006 | 19.27 | 20.39 | 19.10 | 20.21 | 6,700,979 | +1.10(+5.77%) |
Sep 11, 2006 | 18.64 | 19.31 | 18.38 | 19.10 | 4,442,711 | +0.29(+1.54%) |
Sep 08, 2006 | 18.08 | 18.87 | 17.91 | 18.81 | 5,281,810 | +0.68(+3.77%) |
Sep 07, 2006 | 17.65 | 18.49 | 17.41 | 18.13 | 4,822,716 | +0.18(+1.00%) |
Sep 06, 2006 | 18.63 | 18.63 | 17.77 | 17.95 | 4,273,417 | -0.68(-3.67%) |
Sep 05, 2006 | 18.92 | 19.04 | 18.47 | 18.63 | 2,221,063 | -0.21(-1.13%) |
Sep 01, 2006 | 18.85 | 18.95 | 18.48 | 18.85 | 2,287,751 | +0.10(+0.55%) |
Aug 31, 2006 | 18.55 | 18.97 | 18.41 | 18.74 | 2,884,784 | +0.14(+0.73%) |
Aug 30, 2006 | 18.78 | 18.89 | 18.36 | 18.61 | 2,213,809 | -0.09(-0.50%) |
Aug 29, 2006 | 18.68 | 18.77 | 18.13 | 18.70 | 3,035,242 | +0.03(+0.14%) |
Aug 28, 2006 | 18.29 | 18.80 | 18.21 | 18.68 | 2,340,750 | +0.49(+2.68%) |
Aug 25, 2006 | 18.25 | 18.39 | 18.00 | 18.19 | 1,807,129 | -0.10(-0.56%) |
Aug 24, 2006 | 18.12 | 18.39 | 17.82 | 18.29 | 2,373,275 | +0.32(+1.81%) |
Aug 23, 2006 | 18.59 | 18.62 | 17.82 | 17.97 | 3,205,355 | -0.44(-2.37%) |
Aug 22, 2006 | 18.34 | 18.80 | 18.24 | 18.40 | 3,096,080 | +0.06(+0.33%) |
Aug 21, 2006 | 18.76 | 18.77 | 18.15 | 18.34 | 3,551,197 | -0.42(-2.23%) |
Aug 18, 2006 | 18.76 | 18.80 | 18.17 | 18.76 | 3,321,182 | +0.13(+0.69%) |
Aug 17, 2006 | 18.53 | 19.09 | 18.40 | 18.63 | 4,843,424 | -0.03(-0.14%) |
Aug 16, 2006 | 18.03 | 18.71 | 17.87 | 18.66 | 5,163,293 | +0.97(+5.46%) |
Aug 15, 2006 | 17.49 | 17.94 | 17.22 | 17.69 | 5,209,155 | +0.60(+3.50%) |
Aug 14, 2006 | 17.57 | 17.71 | 17.01 | 17.09 | 5,866,208 | -0.30(-1.72%) |
Aug 11, 2006 | 17.67 | 17.73 | 17.19 | 17.39 | 4,576,438 | -0.32(-1.83%) |
Aug 10, 2006 | 17.63 | 17.97 | 17.52 | 17.72 | 4,533,500 | +0.03(+0.19%) |
Aug 09, 2006 | 18.35 | 18.68 | 17.63 | 17.68 | 7,498,545 | -1.04(-5.57%) |
Aug 08, 2006 | 19.46 | 19.79 | 18.50 | 18.73 | 5,158,964 | -0.74(-3.78%) |
Aug 07, 2006 | 19.27 | 19.81 | 19.05 | 19.46 | 3,382,020 | +0.05(+0.26%) |
Aug 04, 2006 | 19.57 | 20.81 | 18.92 | 19.41 | 7,533,995 | +0.08(+0.40%) |
Aug 03, 2006 | 18.14 | 19.57 | 17.98 | 19.33 | 5,159,783 | +1.03(+5.60%) |
Aug 02, 2006 | 18.02 | 18.66 | 17.99 | 18.31 | 4,020,002 | +0.22(+1.23%) |
Aug 01, 2006 | 17.95 | 18.12 | 17.61 | 18.09 | 6,439,024 | -0.23(-1.26%) |
Jul 31, 2006 | 18.63 | 18.64 | 18.25 | 18.32 | 3,717,332 | -0.34(-1.83%) |
Jul 28, 2006 | 18.17 | 18.86 | 18.17 | 18.66 | 3,505,217 | +0.70(+3.90%) |
Jul 27, 2006 | 18.09 | 18.50 | 17.85 | 17.96 | 5,797,531 | -0.18(-0.99%) |
Jul 26, 2006 | 18.12 | 18.23 | 17.55 | 18.14 | 6,560,349 | -0.11(-0.61%) |
Jul 25, 2006 | 17.13 | 18.38 | 17.06 | 18.25 | 8,821,425 | +1.03(+5.96%) |
Jul 24, 2006 | 17.10 | 17.45 | 17.01 | 17.22 | 5,861,528 | +0.13(+0.75%) |
Jul 21, 2006 | 17.09 | 17.19 | 16.68 | 17.09 | 6,224,803 | +0.00(+0.00%) |
Jul 20, 2006 | 17.81 | 17.95 | 17.01 | 17.09 | 7,121,816 | -0.73(-4.08%) |
Jul 19, 2006 | 17.18 | 17.86 | 17.15 | 17.82 | 7,696,035 | +0.73(+4.25%) |
Jul 18, 2006 | 17.64 | 17.81 | 16.86 | 17.09 | 10,824,875 | -0.62(-3.47%) |
Jul 17, 2006 | 18.04 | 18.31 | 17.64 | 17.71 | 7,918,679 | -0.41(-2.26%) |
Jul 14, 2006 | 17.44 | 18.22 | 17.34 | 18.12 | 16,108,206 | -1.42(-7.26%) |
Jul 13, 2006 | 19.34 | 19.87 | 19.23 | 19.54 | 3,883,350 | +0.03(+0.13%) |
Jul 12, 2006 | 19.82 | 19.87 | 19.43 | 19.51 | 3,614,843 | -0.15(-0.78%) |
Jul 11, 2006 | 19.99 | 20.00 | 19.59 | 19.67 | 3,968,173 | -0.42(-2.09%) |
Jul 10, 2006 | 20.46 | 20.60 | 20.06 | 20.09 | 1,941,441 | -0.34(-1.67%) |
Jul 07, 2006 | 20.35 | 20.86 | 20.30 | 20.43 | 4,508,463 | +0.08(+0.38%) |
Jul 06, 2006 | 20.06 | 20.55 | 20.00 | 20.35 | 3,913,184 | +0.26(+1.28%) |
Jul 05, 2006 | 20.39 | 20.39 | 19.86 | 20.09 | 4,855,241 | -0.29(-1.43%) |
Jul 03, 2006 | 20.77 | 20.77 | 20.12 | 20.39 | 1,495,450 | +0.03(+0.13%) |
Jun 30, 2006 | 20.77 | 20.82 | 20.28 | 20.36 | 3,265,257 | -0.39(-1.89%) |
Jun 29, 2006 | 20.20 | 20.76 | 19.79 | 20.75 | 4,899,115 | +0.66(+3.28%) |
Jun 28, 2006 | 20.04 | 20.23 | 19.79 | 20.09 | 3,686,211 | +0.05(+0.26%) |
Jun 27, 2006 | 21.07 | 21.07 | 20.04 | 20.04 | 5,329,077 | -0.81(-3.89%) |
Jun 26, 2006 | 20.38 | 21.12 | 20.30 | 20.86 | 2,946,792 | +0.63(+3.13%) |
Jun 23, 2006 | 20.13 | 20.45 | 19.92 | 20.22 | 3,268,884 | +0.05(+0.25%) |
Jun 22, 2006 | 20.61 | 20.62 | 20.10 | 20.17 | 4,290,381 | -0.47(-2.28%) |
Jun 21, 2006 | 19.99 | 20.87 | 19.96 | 20.64 | 4,146,007 | +0.64(+3.20%) |
Jun 20, 2006 | 20.77 | 20.88 | 19.96 | 20.00 | 5,343,585 | -0.52(-2.54%) |
Jun 19, 2006 | 21.11 | 21.32 | 20.44 | 20.52 | 3,677,436 | -0.56(-2.64%) |
Jun 16, 2006 | 21.27 | 21.48 | 20.83 | 21.08 | 5,815,549 | -0.20(-0.92%) |
Jun 15, 2006 | 20.09 | 21.39 | 20.09 | 21.27 | 4,824,705 | +1.04(+5.15%) |
Jun 14, 2006 | 20.02 | 20.40 | 19.94 | 20.23 | 6,044,511 | +0.23(+1.15%) |
Jun 13, 2006 | 19.83 | 20.38 | 19.70 | 20.00 | 7,232,143 | -0.01(-0.04%) |
Jun 12, 2006 | 20.40 | 20.50 | 19.89 | 20.01 | 6,312,316 | -0.39(-1.93%) |
Jun 09, 2006 | 20.10 | 20.55 | 19.96 | 20.40 | 6,270,665 | +0.38(+1.92%) |
Jun 08, 2006 | 19.86 | 20.15 | 19.27 | 20.02 | 6,649,968 | +0.09(+0.47%) |
Jun 07, 2006 | 20.14 | 20.53 | 19.73 | 19.92 | 5,821,984 | -0.09(-0.43%) |
Jun 06, 2006 | 20.85 | 20.85 | 19.45 | 20.01 | 15,100,281 | -1.20(-5.64%) |
Jun 05, 2006 | 22.47 | 22.47 | 21.16 | 21.21 | 6,866,178 | -1.15(-5.16%) |
Jun 02, 2006 | 23.06 | 23.23 | 22.25 | 22.36 | 4,194,912 | -0.50(-2.21%) |
Jun 01, 2006 | 22.45 | 22.95 | 22.34 | 22.86 | 2,602,121 | +0.33(+1.48%) |
May 31, 2006 | 22.58 | 22.80 | 22.30 | 22.53 | 3,647,953 | -0.05(-0.23%) |
May 30, 2006 | 23.25 | 23.25 | 22.54 | 22.58 | 3,168,501 | -0.85(-3.61%) |
May 26, 2006 | 23.39 | 23.64 | 23.29 | 23.43 | 1,849,482 | +0.06(+0.26%) |
May 25, 2006 | 23.09 | 23.66 | 23.09 | 23.37 | 3,576,117 | +0.22(+0.96%) |
May 24, 2006 | 23.08 | 23.74 | 22.69 | 23.15 | 5,857,785 | +0.07(+0.30%) |
May 23, 2006 | 23.12 | 23.47 | 22.93 | 23.08 | 5,904,583 | +0.56(+2.47%) |
May 22, 2006 | 22.98 | 23.08 | 22.39 | 22.52 | 5,159,432 | -0.62(-2.70%) |
May 19, 2006 | 23.50 | 23.72 | 23.03 | 23.15 | 5,975,015 | -0.36(-1.53%) |
May 18, 2006 | 23.21 | 24.21 | 23.18 | 23.50 | 7,521,359 | +0.44(+1.89%) |
May 17, 2006 | 23.51 | 23.78 | 22.95 | 23.07 | 5,855,094 | -0.62(-2.63%) |
May 16, 2006 | 24.26 | 24.45 | 23.59 | 23.69 | 3,523,820 | -0.57(-2.36%) |
May 15, 2006 | 24.49 | 24.87 | 23.91 | 24.27 | 5,422,323 | -0.56(-2.27%) |
May 12, 2006 | 24.74 | 24.91 | 24.39 | 24.83 | 5,193,595 | -0.05(-0.21%) |
May 11, 2006 | 25.43 | 25.43 | 24.84 | 24.88 | 3,683,286 | -0.55(-2.15%) |
May 10, 2006 | 24.87 | 25.62 | 24.87 | 25.43 | 4,089,615 | +0.59(+2.37%) |
May 09, 2006 | 24.79 | 24.92 | 24.74 | 24.84 | 3,312,875 | +0.03(+0.14%) |
May 08, 2006 | 25.26 | 25.59 | 24.70 | 24.80 | 3,123,106 | -0.62(-2.45%) |
May 05, 2006 | 25.04 | 25.59 | 24.74 | 25.43 | 4,235,159 | +0.79(+3.23%) |
May 04, 2006 | 25.09 | 25.19 | 24.60 | 24.63 | 2,568,894 | -0.34(-1.37%) |
May 03, 2006 | 25.04 | 25.29 | 24.74 | 24.98 | 3,491,529 | -0.19(-0.75%) |
May 02, 2006 | 25.09 | 25.27 | 24.74 | 25.16 | 4,625,694 | -0.26(-1.01%) |
May 01, 2006 | 25.68 | 26.07 | 25.15 | 25.42 | 5,376,929 | -0.24(-0.93%) |
Apr 28, 2006 | 25.93 | 26.28 | 25.65 | 25.66 | 3,872,469 | -0.27(-1.05%) |
Apr 27, 2006 | 25.86 | 26.23 | 25.48 | 25.93 | 5,223,312 | -0.85(-3.16%) |
Apr 26, 2006 | 26.45 | 27.50 | 26.45 | 26.78 | 4,612,356 | +0.44(+1.66%) |
Apr 25, 2006 | 27.05 | 27.13 | 26.28 | 26.34 | 4,252,474 | -0.70(-2.59%) |
Apr 24, 2006 | 27.51 | 27.55 | 26.98 | 27.04 | 3,624,671 | -0.65(-2.35%) |
Apr 21, 2006 | 28.63 | 28.63 | 27.54 | 27.69 | 3,174,234 | -0.64(-2.26%) |
Apr 20, 2006 | 28.29 | 28.49 | 27.86 | 28.33 | 4,322,321 | -0.34(-1.19%) |
Apr 19, 2006 | 29.18 | 29.19 | 28.23 | 28.68 | 2,717,596 | -0.51(-1.76%) |
Apr 18, 2006 | 28.56 | 29.48 | 27.50 | 29.19 | 6,577,313 | +0.64(+2.25%) |
Apr 17, 2006 | 28.27 | 28.64 | 28.03 | 28.55 | 2,539,878 | +0.32(+1.15%) |
Apr 13, 2006 | 28.26 | 28.37 | 27.66 | 28.22 | 2,109,097 | -0.03(-0.12%) |
Apr 12, 2006 | 29.10 | 29.15 | 28.23 | 28.26 | 2,239,899 | -0.85(-2.91%) |
Apr 11, 2006 | 29.92 | 29.92 | 28.89 | 29.10 | 2,707,885 | +0.03(+0.09%) |
Apr 10, 2006 | 29.57 | 29.80 | 28.95 | 29.08 | 1,537,803 | -0.41(-1.39%) |
Apr 07, 2006 | 29.56 | 29.87 | 29.12 | 29.49 | 2,200,120 | -0.23(-0.78%) |
Apr 06, 2006 | 30.07 | 30.08 | 29.40 | 29.72 | 1,971,275 | -0.35(-1.17%) |
Apr 05, 2006 | 28.95 | 30.15 | 28.95 | 30.07 | 3,162,300 | +1.13(+3.90%) |
Apr 04, 2006 | 28.68 | 28.94 | 28.33 | 28.94 | 3,417,353 | +0.15(+0.53%) |
Apr 03, 2006 | 28.33 | 29.02 | 28.04 | 28.79 | 2,866,767 | +0.39(+1.38%) |
Mar 31, 2006 | 28.66 | 28.77 | 28.35 | 28.39 | 1,531,602 | -0.21(-0.72%) |
Mar 30, 2006 | 29.04 | 29.19 | 28.16 | 28.60 | 2,401,354 | -0.44(-1.53%) |
Mar 29, 2006 | 28.84 | 29.57 | 28.55 | 29.04 | 2,408,140 | +0.13(+0.44%) |
Mar 28, 2006 | 29.19 | 29.40 | 28.54 | 28.92 | 3,303,281 | +0.10(+0.36%) |
Mar 27, 2006 | 28.76 | 29.43 | 28.74 | 28.81 | 3,750,793 | -0.16(-0.56%) |
Mar 24, 2006 | 28.62 | 29.21 | 27.76 | 28.98 | 2,956,152 | +0.36(+1.25%) |
Mar 23, 2006 | 27.82 | 29.13 | 27.82 | 28.62 | 4,289,796 | +0.90(+3.24%) |
Mar 22, 2006 | 27.78 | 28.05 | 27.46 | 27.72 | 2,882,795 | +0.07(+0.25%) |
Mar 21, 2006 | 28.56 | 28.56 | 27.56 | 27.65 | 3,005,993 | -0.91(-3.17%) |
Mar 20, 2006 | 29.50 | 29.53 | 28.39 | 28.56 | 2,034,687 | -1.00(-3.38%) |
Mar 17, 2006 | 29.49 | 29.86 | 29.36 | 29.56 | 2,592,995 | +0.54(+1.86%) |
Mar 16, 2006 | 28.80 | 29.55 | 28.68 | 29.02 | 2,565,735 | +0.56(+1.95%) |
Mar 15, 2006 | 28.15 | 28.99 | 28.15 | 28.46 | 2,492,144 | -0.32(-1.13%) |
Mar 14, 2006 | 27.50 | 28.98 | 27.39 | 28.79 | 5,074,375 | +1.82(+6.75%) |
Mar 13, 2006 | 27.05 | 27.53 | 26.77 | 26.97 | 2,123,956 | -0.15(-0.54%) |
Mar 10, 2006 | 26.51 | 27.44 | 26.51 | 27.11 | 3,344,113 | +0.58(+2.19%) |
Mar 09, 2006 | 26.85 | 27.07 | 26.33 | 26.53 | 2,498,579 | -0.32(-1.18%) |
Mar 08, 2006 | 26.75 | 26.86 | 26.33 | 26.85 | 2,824,882 | -0.13(-0.48%) |
Mar 07, 2006 | 27.28 | 27.35 | 26.51 | 26.98 | 3,712,184 | -0.55(-1.99%) |
Mar 06, 2006 | 27.88 | 28.06 | 27.43 | 27.52 | 2,168,063 | -0.44(-1.59%) |
Mar 03, 2006 | 28.28 | 28.56 | 27.91 | 27.97 | 3,224,776 | -0.75(-2.62%) |
Mar 02, 2006 | 28.52 | 29.32 | 28.49 | 28.72 | 3,138,082 | -0.21(-0.71%) |