Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 63.12 | 63.83 | 62.13 | 63.40 | 286,750 | -0.20(-0.31%) |
Feb 27, 2007 | 62.96 | 63.93 | 60.50 | 63.60 | 396,408 | -0.36(-0.56%) |
Feb 26, 2007 | 65.47 | 66.24 | 63.66 | 63.96 | 324,409 | -1.19(-1.83%) |
Feb 23, 2007 | 60.12 | 65.48 | 60.12 | 65.15 | 671,803 | +4.78(+7.92%) |
Feb 22, 2007 | 58.85 | 63.55 | 58.85 | 60.37 | 713,963 | +4.33(+7.73%) |
Feb 21, 2007 | 55.80 | 56.58 | 55.45 | 56.04 | 77,576 | -0.06(-0.11%) |
Feb 20, 2007 | 55.65 | 56.21 | 54.60 | 56.10 | 72,499 | +0.49(+0.88%) |
Feb 16, 2007 | 55.13 | 55.63 | 54.50 | 55.61 | 92,406 | +0.48(+0.87%) |
Feb 15, 2007 | 54.89 | 55.30 | 54.70 | 55.13 | 111,795 | +0.35(+0.64%) |
Feb 14, 2007 | 55.54 | 55.60 | 54.21 | 54.78 | 195,171 | -0.76(-1.37%) |
Feb 13, 2007 | 52.07 | 55.82 | 52.07 | 55.54 | 397,265 | +3.73(+7.20%) |
Feb 12, 2007 | 52.04 | 52.19 | 50.85 | 51.81 | 89,145 | +0.25(+0.48%) |
Feb 09, 2007 | 51.83 | 52.43 | 51.00 | 51.56 | 104,194 | -0.09(-0.17%) |
Feb 08, 2007 | 52.06 | 52.87 | 51.33 | 51.65 | 142,947 | -0.14(-0.27%) |
Feb 07, 2007 | 52.39 | 52.66 | 51.64 | 51.79 | 166,652 | -0.46(-0.88%) |
Feb 06, 2007 | 52.95 | 52.95 | 51.72 | 52.25 | 143,777 | -0.33(-0.63%) |
Feb 05, 2007 | 54.50 | 54.55 | 51.55 | 52.58 | 369,159 | +1.98(+3.91%) |
Feb 02, 2007 | 51.83 | 52.00 | 50.41 | 50.60 | 128,925 | -1.20(-2.32%) |
Feb 01, 2007 | 51.99 | 52.09 | 51.54 | 51.80 | 103,236 | -0.05(-0.10%) |
Jan 31, 2007 | 50.96 | 52.17 | 50.77 | 51.85 | 136,863 | +0.67(+1.31%) |
Jan 30, 2007 | 51.00 | 51.30 | 50.36 | 51.18 | 88,705 | +0.33(+0.65%) |
Jan 29, 2007 | 50.44 | 51.60 | 50.03 | 50.85 | 132,062 | +0.38(+0.75%) |
Jan 26, 2007 | 50.41 | 50.54 | 49.80 | 50.47 | 116,733 | +0.13(+0.26%) |
Jan 25, 2007 | 50.61 | 50.66 | 48.83 | 50.34 | 101,921 | -0.12(-0.24%) |
Jan 24, 2007 | 50.14 | 50.64 | 49.01 | 50.46 | 123,333 | +0.30(+0.60%) |
Jan 23, 2007 | 48.64 | 50.50 | 48.23 | 50.16 | 159,451 | +1.28(+2.62%) |
Jan 22, 2007 | 49.37 | 49.69 | 48.18 | 48.88 | 161,318 | -0.66(-1.33%) |
Jan 19, 2007 | 49.89 | 50.00 | 48.45 | 49.54 | 149,988 | -0.35(-0.70%) |
Jan 18, 2007 | 50.11 | 50.90 | 49.45 | 49.89 | 110,968 | -0.06(-0.12%) |
Jan 17, 2007 | 48.56 | 50.09 | 48.56 | 49.95 | 123,098 | +1.10(+2.25%) |
Jan 16, 2007 | 48.59 | 49.16 | 48.55 | 48.85 | 137,251 | +0.62(+1.29%) |
Jan 12, 2007 | 49.78 | 49.90 | 47.70 | 48.23 | 206,943 | -0.35(-0.72%) |
Jan 11, 2007 | 48.06 | 48.85 | 48.06 | 48.58 | 119,905 | +0.58(+1.21%) |
Jan 10, 2007 | 48.66 | 48.70 | 47.32 | 48.00 | 88,075 | -0.83(-1.70%) |
Jan 09, 2007 | 48.69 | 49.98 | 48.65 | 48.83 | 234,862 | +0.23(+0.47%) |
Jan 08, 2007 | 46.98 | 48.77 | 46.59 | 48.60 | 193,707 | +1.71(+3.65%) |
Jan 05, 2007 | 45.86 | 47.09 | 45.55 | 46.89 | 189,335 | +0.96(+2.09%) |
Jan 04, 2007 | 44.01 | 46.01 | 44.01 | 45.93 | 253,020 | +1.67(+3.77%) |
Jan 03, 2007 | 45.78 | 46.26 | 43.49 | 44.26 | 269,112 | -1.08(-2.38%) |
Dec 29, 2006 | 46.04 | 46.43 | 45.27 | 45.34 | 78,798 | -0.33(-0.72%) |
Dec 28, 2006 | 46.03 | 46.10 | 45.41 | 45.67 | 90,523 | -0.31(-0.67%) |
Dec 27, 2006 | 44.23 | 46.06 | 43.94 | 45.98 | 137,236 | +1.94(+4.41%) |
Dec 26, 2006 | 43.27 | 44.10 | 42.44 | 44.04 | 84,941 | +0.84(+1.94%) |
Dec 22, 2006 | 43.53 | 43.77 | 42.69 | 43.20 | 106,150 | -0.66(-1.50%) |
Dec 21, 2006 | 44.76 | 44.76 | 43.42 | 43.86 | 122,648 | -0.76(-1.70%) |
Dec 20, 2006 | 44.58 | 44.74 | 44.25 | 44.62 | 120,436 | +0.20(+0.45%) |
Dec 19, 2006 | 44.84 | 45.14 | 44.21 | 44.42 | 83,021 | -0.55(-1.22%) |
Dec 18, 2006 | 45.23 | 45.25 | 44.37 | 44.97 | 122,282 | -0.07(-0.16%) |
Dec 15, 2006 | 45.22 | 45.75 | 44.90 | 45.04 | 177,609 | +0.12(+0.27%) |
Dec 14, 2006 | 44.45 | 45.26 | 44.23 | 44.92 | 117,427 | +0.58(+1.31%) |
Dec 13, 2006 | 44.07 | 44.44 | 44.00 | 44.34 | 101,295 | +0.41(+0.93%) |
Dec 12, 2006 | 43.55 | 44.29 | 43.40 | 43.93 | 159,317 | +0.50(+1.15%) |
Dec 11, 2006 | 42.74 | 43.70 | 42.48 | 43.43 | 159,829 | +0.75(+1.76%) |
Dec 08, 2006 | 41.12 | 42.75 | 41.12 | 42.68 | 52,625 | +1.56(+3.79%) |
Dec 07, 2006 | 41.80 | 41.86 | 40.99 | 41.12 | 94,158 | -0.52(-1.25%) |
Dec 06, 2006 | 41.68 | 42.37 | 41.49 | 41.64 | 76,077 | -0.05(-0.12%) |
Dec 05, 2006 | 42.78 | 42.78 | 41.43 | 41.69 | 165,039 | -0.81(-1.91%) |
Dec 04, 2006 | 40.99 | 43.46 | 40.95 | 42.50 | 147,845 | +1.24(+3.01%) |
Dec 01, 2006 | 41.10 | 41.84 | 40.44 | 41.26 | 72,938 | +0.12(+0.29%) |
Nov 30, 2006 | 41.18 | 41.65 | 40.84 | 41.14 | 103,900 | -0.18(-0.44%) |
Nov 29, 2006 | 41.21 | 41.81 | 40.97 | 41.32 | 166,970 | +0.37(+0.90%) |
Nov 28, 2006 | 40.38 | 40.99 | 40.01 | 40.95 | 66,272 | +0.38(+0.94%) |
Nov 27, 2006 | 41.74 | 41.78 | 40.33 | 40.57 | 83,509 | -1.25(-2.99%) |
Nov 24, 2006 | 41.85 | 42.06 | 41.21 | 41.82 | 36,026 | -0.04(-0.10%) |
Nov 22, 2006 | 41.27 | 42.83 | 41.25 | 41.86 | 350,295 | +0.51(+1.23%) |
Nov 21, 2006 | 39.93 | 41.43 | 39.75 | 41.35 | 123,772 | +1.52(+3.82%) |
Nov 20, 2006 | 39.37 | 39.86 | 39.37 | 39.83 | 106,575 | -0.03(-0.08%) |
Nov 17, 2006 | 39.89 | 39.99 | 39.69 | 39.86 | 93,906 | -0.03(-0.08%) |
Nov 16, 2006 | 39.91 | 40.09 | 39.59 | 39.89 | 80,590 | +0.24(+0.61%) |
Nov 15, 2006 | 39.87 | 40.00 | 39.20 | 39.65 | 130,628 | -0.10(-0.25%) |
Nov 14, 2006 | 38.24 | 39.90 | 38.24 | 39.75 | 134,353 | +1.55(+4.06%) |
Nov 13, 2006 | 38.06 | 38.35 | 37.75 | 38.20 | 115,542 | +0.15(+0.39%) |
Nov 10, 2006 | 36.84 | 38.16 | 36.84 | 38.05 | 106,202 | +1.13(+3.06%) |
Nov 09, 2006 | 37.48 | 37.64 | 36.70 | 36.92 | 188,576 | -0.43(-1.15%) |
Nov 08, 2006 | 37.75 | 38.20 | 36.76 | 37.35 | 249,563 | -0.56(-1.48%) |
Nov 07, 2006 | 38.08 | 38.25 | 37.40 | 37.91 | 142,145 | -0.09(-0.24%) |
Nov 06, 2006 | 37.40 | 38.70 | 37.40 | 38.00 | 352,152 | +0.82(+2.21%) |
Nov 03, 2006 | 38.12 | 38.25 | 37.15 | 37.18 | 240,851 | -0.53(-1.41%) |
Nov 02, 2006 | 39.80 | 39.85 | 36.95 | 37.71 | 653,396 | -2.53(-6.29%) |
Nov 01, 2006 | 40.44 | 40.76 | 39.62 | 40.24 | 184,476 | +0.28(+0.70%) |
Oct 31, 2006 | 39.93 | 40.28 | 39.56 | 39.96 | 52,543 | +0.41(+1.04%) |
Oct 30, 2006 | 38.81 | 39.75 | 38.81 | 39.55 | 103,787 | +0.52(+1.33%) |
Oct 27, 2006 | 38.89 | 39.27 | 38.89 | 39.03 | 110,164 | -0.05(-0.13%) |
Oct 26, 2006 | 39.20 | 39.41 | 38.88 | 39.08 | 149,519 | +0.08(+0.21%) |
Oct 25, 2006 | 39.00 | 39.42 | 38.71 | 39.00 | 68,042 | -0.18(-0.46%) |
Oct 24, 2006 | 39.15 | 39.69 | 38.52 | 39.18 | 109,317 | -0.27(-0.68%) |
Oct 23, 2006 | 39.18 | 39.66 | 39.05 | 39.45 | 73,443 | +0.05(+0.13%) |
Oct 20, 2006 | 39.76 | 39.76 | 39.12 | 39.40 | 47,515 | -0.16(-0.40%) |
Oct 19, 2006 | 39.52 | 40.04 | 39.34 | 39.56 | 97,168 | +0.09(+0.23%) |
Oct 18, 2006 | 40.19 | 40.77 | 39.33 | 39.47 | 190,135 | -0.12(-0.30%) |
Oct 17, 2006 | 40.04 | 40.12 | 39.47 | 39.59 | 59,834 | -0.71(-1.76%) |
Oct 16, 2006 | 40.89 | 41.18 | 40.28 | 40.30 | 118,048 | -0.70(-1.71%) |
Oct 13, 2006 | 40.72 | 41.22 | 40.02 | 41.00 | 69,616 | +0.43(+1.06%) |
Oct 12, 2006 | 39.42 | 40.60 | 39.42 | 40.57 | 71,400 | +1.18(+3.00%) |
Oct 11, 2006 | 39.57 | 39.70 | 39.14 | 39.39 | 137,950 | -0.18(-0.45%) |
Oct 10, 2006 | 40.58 | 40.58 | 39.23 | 39.57 | 173,664 | -0.84(-2.08%) |
Oct 09, 2006 | 41.25 | 41.25 | 40.41 | 40.41 | 48,948 | -0.32(-0.79%) |
Oct 06, 2006 | 41.55 | 41.58 | 40.59 | 40.73 | 97,899 | -1.03(-2.47%) |
Oct 05, 2006 | 40.89 | 41.79 | 40.81 | 41.76 | 241,047 | +0.99(+2.43%) |
Oct 04, 2006 | 39.07 | 40.98 | 38.54 | 40.77 | 119,180 | +1.74(+4.46%) |
Oct 03, 2006 | 38.53 | 39.29 | 37.88 | 39.03 | 114,400 | +0.54(+1.40%) |
Oct 02, 2006 | 38.92 | 39.19 | 38.26 | 38.49 | 91,382 | -0.71(-1.81%) |
Sep 29, 2006 | 39.26 | 39.47 | 38.70 | 39.20 | 97,616 | +0.06(+0.15%) |
Sep 28, 2006 | 39.56 | 39.68 | 38.70 | 39.14 | 63,240 | -0.24(-0.61%) |
Sep 27, 2006 | 38.81 | 39.69 | 38.81 | 39.38 | 205,672 | +0.35(+0.90%) |
Sep 26, 2006 | 38.60 | 39.79 | 38.31 | 39.03 | 143,085 | +0.32(+0.83%) |
Sep 25, 2006 | 40.00 | 40.00 | 38.42 | 38.71 | 118,236 | -1.18(-2.96%) |
Sep 22, 2006 | 39.76 | 40.00 | 39.49 | 39.89 | 258,210 | +0.15(+0.38%) |
Sep 21, 2006 | 39.54 | 39.78 | 39.22 | 39.74 | 71,678 | +0.41(+1.04%) |
Sep 20, 2006 | 39.50 | 40.00 | 39.09 | 39.33 | 71,069 | +0.17(+0.43%) |
Sep 19, 2006 | 38.24 | 39.23 | 38.00 | 39.16 | 108,051 | +0.85(+2.22%) |
Sep 18, 2006 | 38.34 | 38.57 | 37.97 | 38.31 | 55,446 | -0.24(-0.62%) |
Sep 15, 2006 | 38.80 | 38.89 | 37.68 | 38.55 | 168,092 | +0.04(+0.10%) |
Sep 14, 2006 | 38.50 | 38.78 | 37.94 | 38.51 | 50,166 | -0.12(-0.31%) |
Sep 13, 2006 | 37.18 | 38.85 | 37.16 | 38.63 | 201,413 | +1.52(+4.10%) |
Sep 12, 2006 | 36.46 | 37.15 | 35.98 | 37.11 | 76,615 | +0.77(+2.12%) |
Sep 11, 2006 | 36.61 | 37.00 | 36.28 | 36.34 | 68,358 | -0.51(-1.38%) |
Sep 08, 2006 | 35.96 | 37.00 | 35.95 | 36.85 | 118,296 | +1.03(+2.88%) |
Sep 07, 2006 | 36.15 | 36.46 | 35.68 | 35.82 | 41,400 | -0.56(-1.54%) |
Sep 06, 2006 | 36.69 | 37.00 | 36.13 | 36.38 | 74,697 | -0.57(-1.54%) |
Sep 05, 2006 | 37.00 | 37.50 | 36.22 | 36.95 | 122,990 | +0.20(+0.54%) |
Sep 01, 2006 | 38.00 | 38.10 | 36.75 | 36.75 | 93,913 | -1.01(-2.67%) |
Aug 31, 2006 | 37.30 | 37.88 | 36.89 | 37.76 | 166,883 | +0.65(+1.75%) |
Aug 30, 2006 | 36.61 | 37.42 | 35.78 | 37.11 | 264,138 | +0.64(+1.75%) |
Aug 29, 2006 | 35.90 | 37.40 | 35.57 | 36.47 | 149,748 | +0.75(+2.10%) |
Aug 28, 2006 | 34.95 | 36.19 | 34.82 | 35.72 | 91,835 | +1.00(+2.88%) |
Aug 25, 2006 | 34.73 | 35.08 | 34.23 | 34.72 | 43,786 | -0.18(-0.52%) |
Aug 24, 2006 | 35.23 | 35.46 | 34.16 | 34.90 | 50,973 | -0.06(-0.17%) |
Aug 23, 2006 | 36.20 | 36.40 | 34.41 | 34.96 | 123,353 | -1.11(-3.08%) |
Aug 22, 2006 | 35.41 | 36.19 | 35.19 | 36.07 | 43,114 | +0.76(+2.15%) |
Aug 21, 2006 | 35.25 | 36.16 | 35.20 | 35.31 | 42,147 | -0.15(-0.42%) |
Aug 18, 2006 | 36.28 | 36.28 | 35.05 | 35.46 | 57,686 | -0.64(-1.77%) |
Aug 17, 2006 | 35.41 | 36.39 | 35.13 | 36.10 | 78,691 | +0.93(+2.64%) |
Aug 16, 2006 | 36.14 | 36.23 | 34.81 | 35.17 | 91,990 | -0.56(-1.57%) |
Aug 15, 2006 | 35.46 | 36.11 | 34.69 | 35.73 | 68,025 | +0.71(+2.03%) |
Aug 14, 2006 | 34.52 | 35.51 | 34.29 | 35.02 | 111,730 | +0.55(+1.60%) |
Aug 11, 2006 | 34.64 | 34.72 | 34.04 | 34.47 | 111,083 | -0.28(-0.81%) |
Aug 10, 2006 | 34.21 | 35.42 | 33.81 | 34.75 | 170,438 | +0.60(+1.76%) |
Aug 09, 2006 | 33.38 | 34.68 | 33.36 | 34.15 | 125,239 | +1.13(+3.42%) |
Aug 08, 2006 | 34.56 | 36.25 | 32.82 | 33.02 | 299,376 | +0.29(+0.89%) |
Aug 07, 2006 | 33.54 | 34.13 | 32.39 | 32.73 | 79,401 | -1.15(-3.39%) |
Aug 04, 2006 | 35.00 | 35.00 | 33.48 | 33.88 | 85,661 | -0.53(-1.54%) |
Aug 03, 2006 | 33.99 | 34.99 | 33.79 | 34.41 | 57,043 | +0.29(+0.85%) |
Aug 02, 2006 | 34.34 | 34.76 | 33.96 | 34.12 | 89,366 | +0.12(+0.35%) |
Aug 01, 2006 | 34.46 | 34.57 | 33.44 | 34.00 | 188,520 | -0.68(-1.96%) |
Jul 31, 2006 | 34.34 | 34.91 | 34.00 | 34.68 | 179,304 | -0.03(-0.09%) |
Jul 28, 2006 | 34.63 | 35.03 | 34.25 | 34.71 | 215,901 | +0.08(+0.23%) |
Jul 27, 2006 | 34.36 | 34.76 | 33.98 | 34.63 | 86,781 | +0.42(+1.23%) |
Jul 26, 2006 | 34.36 | 34.76 | 33.40 | 34.21 | 46,464 | -0.21(-0.61%) |
Jul 25, 2006 | 34.13 | 34.73 | 33.99 | 34.42 | 47,659 | +0.37(+1.09%) |
Jul 24, 2006 | 33.21 | 34.10 | 33.25 | 34.05 | 45,190 | +0.84(+2.53%) |
Jul 21, 2006 | 33.66 | 33.74 | 32.56 | 33.21 | 52,396 | -0.50(-1.48%) |
Jul 20, 2006 | 33.61 | 34.12 | 33.37 | 33.71 | 59,814 | +0.21(+0.63%) |
Jul 19, 2006 | 32.89 | 33.86 | 32.75 | 33.50 | 181,229 | +0.75(+2.29%) |
Jul 18, 2006 | 32.82 | 33.39 | 32.20 | 32.75 | 61,857 | +0.32(+0.99%) |
Jul 17, 2006 | 32.05 | 32.77 | 32.05 | 32.43 | 337,054 | +0.26(+0.81%) |
Jul 14, 2006 | 32.19 | 32.38 | 31.94 | 32.17 | 42,936 | +0.08(+0.25%) |
Jul 13, 2006 | 32.28 | 32.28 | 31.81 | 32.09 | 97,656 | -0.14(-0.43%) |
Jul 12, 2006 | 33.04 | 33.30 | 31.71 | 32.23 | 124,819 | -0.80(-2.42%) |
Jul 11, 2006 | 32.53 | 33.06 | 31.79 | 33.03 | 160,969 | +0.59(+1.82%) |
Jul 10, 2006 | 33.00 | 34.08 | 32.07 | 32.44 | 114,085 | -0.47(-1.43%) |
Jul 07, 2006 | 33.76 | 33.76 | 32.58 | 32.91 | 125,870 | -0.77(-2.29%) |
Jul 06, 2006 | 33.92 | 34.03 | 32.93 | 33.68 | 56,762 | -0.20(-0.59%) |
Jul 05, 2006 | 34.23 | 34.49 | 32.72 | 33.88 | 93,516 | -0.52(-1.51%) |
Jul 03, 2006 | 34.71 | 35.00 | 34.20 | 34.40 | 61,281 | -0.69(-1.97%) |
Jun 30, 2006 | 35.00 | 35.10 | 34.23 | 35.09 | 1,279,596 | +0.32(+0.92%) |
Jun 29, 2006 | 34.12 | 34.92 | 33.48 | 34.77 | 144,700 | +0.81(+2.39%) |
Jun 28, 2006 | 33.83 | 34.25 | 33.66 | 33.96 | 67,611 | +0.13(+0.38%) |
Jun 27, 2006 | 33.94 | 33.96 | 33.53 | 33.83 | 92,366 | -0.02(-0.06%) |
Jun 26, 2006 | 33.71 | 34.21 | 33.21 | 33.85 | 79,100 | +0.25(+0.74%) |
Jun 23, 2006 | 32.65 | 33.88 | 32.24 | 33.60 | 132,765 | +0.87(+2.66%) |
Jun 22, 2006 | 31.53 | 32.87 | 31.53 | 32.73 | 94,289 | +1.43(+4.57%) |
Jun 21, 2006 | 30.75 | 31.72 | 30.70 | 31.30 | 1,034,760 | +0.83(+2.72%) |
Jun 20, 2006 | 30.61 | 31.00 | 30.43 | 30.47 | 179,683 | -0.03(-0.10%) |
Jun 19, 2006 | 31.03 | 31.05 | 29.62 | 30.50 | 119,508 | -0.55(-1.77%) |
Jun 16, 2006 | 31.50 | 32.12 | 30.53 | 31.05 | 319,728 | -0.45(-1.43%) |
Jun 15, 2006 | 30.75 | 31.58 | 30.35 | 31.50 | 214,347 | +0.88(+2.87%) |
Jun 14, 2006 | 29.70 | 30.83 | 29.07 | 30.62 | 65,217 | +1.02(+3.45%) |
Jun 13, 2006 | 29.62 | 30.13 | 28.70 | 29.60 | 58,346 | -0.25(-0.84%) |
Jun 12, 2006 | 30.08 | 30.08 | 29.59 | 29.85 | 46,832 | -0.04(-0.13%) |
Jun 09, 2006 | 30.70 | 30.90 | 29.86 | 29.89 | 22,001 | -0.70(-2.29%) |
Jun 08, 2006 | 30.09 | 30.63 | 29.78 | 30.59 | 54,470 | +0.55(+1.83%) |
Jun 07, 2006 | 30.36 | 30.75 | 30.00 | 30.04 | 35,663 | -0.22(-0.73%) |
Jun 06, 2006 | 30.95 | 30.95 | 30.00 | 30.26 | 41,258 | -0.58(-1.88%) |
Jun 05, 2006 | 31.94 | 32.33 | 30.84 | 30.84 | 76,655 | -1.05(-3.29%) |
Jun 02, 2006 | 31.55 | 32.32 | 30.76 | 31.89 | 47,725 | -0.36(-1.12%) |
Jun 01, 2006 | 30.71 | 32.39 | 29.97 | 32.25 | 64,988 | +1.62(+5.29%) |
May 31, 2006 | 30.11 | 30.72 | 29.82 | 30.63 | 97,496 | +0.63(+2.10%) |
May 30, 2006 | 30.10 | 30.49 | 29.92 | 30.00 | 80,705 | -0.06(-0.20%) |
May 26, 2006 | 29.94 | 30.43 | 29.59 | 30.06 | 70,183 | -0.82(-2.66%) |
May 25, 2006 | 30.88 | 31.29 | 30.51 | 30.88 | 49,690 | +0.16(+0.52%) |
May 24, 2006 | 30.51 | 31.01 | 29.26 | 30.72 | 61,758 | +0.11(+0.36%) |
May 23, 2006 | 31.31 | 31.87 | 30.27 | 30.61 | 92,676 | -0.78(-2.48%) |
May 22, 2006 | 32.27 | 32.27 | 30.41 | 31.39 | 129,297 | -0.86(-2.67%) |
May 19, 2006 | 31.75 | 32.33 | 31.25 | 32.25 | 38,733 | +0.35(+1.10%) |
May 18, 2006 | 31.33 | 32.70 | 31.33 | 31.90 | 46,739 | +0.61(+1.95%) |
May 17, 2006 | 31.10 | 31.55 | 29.60 | 31.29 | 110,970 | +0.00(+0.00%) |
May 16, 2006 | 32.07 | 32.38 | 31.26 | 31.29 | 36,719 | -0.60(-1.88%) |
May 15, 2006 | 32.77 | 33.54 | 31.46 | 31.89 | 43,818 | -1.05(-3.19%) |
May 12, 2006 | 32.37 | 33.12 | 32.20 | 32.94 | 85,613 | +0.48(+1.48%) |
May 11, 2006 | 34.00 | 34.04 | 32.17 | 32.46 | 91,340 | -1.55(-4.56%) |
May 10, 2006 | 34.50 | 34.60 | 33.70 | 34.01 | 29,743 | -0.51(-1.48%) |
May 09, 2006 | 35.16 | 35.31 | 34.50 | 34.52 | 22,445 | -0.53(-1.51%) |
May 08, 2006 | 34.55 | 35.39 | 34.55 | 35.05 | 75,968 | +0.37(+1.07%) |
May 05, 2006 | 34.99 | 35.49 | 34.50 | 34.68 | 71,753 | -0.21(-0.60%) |
May 04, 2006 | 34.93 | 35.20 | 34.56 | 34.89 | 140,242 | -0.06(-0.17%) |
May 03, 2006 | 35.36 | 36.11 | 34.41 | 34.95 | 181,718 | -0.79(-2.21%) |
May 02, 2006 | 35.95 | 36.25 | 35.13 | 35.74 | 206,278 | -0.31(-0.86%) |
May 01, 2006 | 36.00 | 36.42 | 35.80 | 36.05 | 278,295 | +0.50(+1.41%) |
Apr 28, 2006 | 33.50 | 35.97 | 33.09 | 35.55 | 245,700 | +2.19(+6.56%) |
Apr 27, 2006 | 32.82 | 34.02 | 32.55 | 33.36 | 143,274 | +0.54(+1.65%) |
Apr 26, 2006 | 31.72 | 33.06 | 31.21 | 32.82 | 84,845 | +1.40(+4.46%) |
Apr 25, 2006 | 31.74 | 32.21 | 31.00 | 31.42 | 45,594 | -0.18(-0.57%) |
Apr 24, 2006 | 31.70 | 32.22 | 31.04 | 31.60 | 53,787 | -0.21(-0.66%) |
Apr 21, 2006 | 31.98 | 31.99 | 31.55 | 31.81 | 32,924 | +0.00(+0.00%) |
Apr 20, 2006 | 31.40 | 32.05 | 30.95 | 31.81 | 136,747 | +0.59(+1.89%) |
Apr 19, 2006 | 32.00 | 32.00 | 31.00 | 31.22 | 37,386 | -0.88(-2.74%) |
Apr 18, 2006 | 31.89 | 32.30 | 31.69 | 32.10 | 136,920 | +0.21(+0.66%) |
Apr 17, 2006 | 30.88 | 31.99 | 30.51 | 31.89 | 59,092 | +0.89(+2.87%) |
Apr 13, 2006 | 30.55 | 31.05 | 30.37 | 31.00 | 8,793 | +0.47(+1.54%) |
Apr 12, 2006 | 30.85 | 30.86 | 30.23 | 30.53 | 34,847 | -0.32(-1.04%) |
Apr 11, 2006 | 31.20 | 31.20 | 30.31 | 30.85 | 29,328 | -0.35(-1.12%) |
Apr 10, 2006 | 30.61 | 31.60 | 30.51 | 31.20 | 28,571 | +0.53(+1.73%) |
Apr 07, 2006 | 30.78 | 31.41 | 30.00 | 30.67 | 76,482 | -0.14(-0.45%) |
Apr 06, 2006 | 30.52 | 32.03 | 30.00 | 30.81 | 76,330 | +0.62(+2.05%) |
Apr 05, 2006 | 30.53 | 30.56 | 29.79 | 30.19 | 48,083 | -0.39(-1.28%) |
Apr 04, 2006 | 30.45 | 30.72 | 30.03 | 30.58 | 63,552 | -0.23(-0.75%) |
Apr 03, 2006 | 30.52 | 31.14 | 30.29 | 30.81 | 44,442 | +0.52(+1.72%) |
Mar 31, 2006 | 29.79 | 30.29 | 29.75 | 30.29 | 100,463 | +0.19(+0.63%) |
Mar 30, 2006 | 29.96 | 30.13 | 29.94 | 30.10 | 52,612 | +0.08(+0.27%) |
Mar 29, 2006 | 30.52 | 30.52 | 29.50 | 30.02 | 93,802 | -0.34(-1.12%) |
Mar 28, 2006 | 30.50 | 30.65 | 30.15 | 30.36 | 67,968 | -0.05(-0.16%) |
Mar 27, 2006 | 31.06 | 31.10 | 30.27 | 30.41 | 64,719 | -0.40(-1.30%) |
Mar 24, 2006 | 31.20 | 31.68 | 30.81 | 30.81 | 120,520 | -0.50(-1.60%) |
Mar 23, 2006 | 30.49 | 31.93 | 30.49 | 31.31 | 122,200 | +0.66(+2.15%) |
Mar 22, 2006 | 29.88 | 30.68 | 29.88 | 30.65 | 90,000 | +0.21(+0.69%) |
Mar 21, 2006 | 30.16 | 30.49 | 29.97 | 30.44 | 61,305 | +0.37(+1.23%) |
Mar 20, 2006 | 30.03 | 30.44 | 29.59 | 30.07 | 104,126 | +0.23(+0.77%) |
Mar 17, 2006 | 29.97 | 30.01 | 29.49 | 29.84 | 109,698 | -0.36(-1.19%) |
Mar 16, 2006 | 29.99 | 30.53 | 29.27 | 30.20 | 168,441 | +0.35(+1.17%) |
Mar 15, 2006 | 29.49 | 29.98 | 29.43 | 29.85 | 69,590 | +0.42(+1.43%) |
Mar 14, 2006 | 28.68 | 29.43 | 28.68 | 29.43 | 67,266 | +0.41(+1.41%) |
Mar 13, 2006 | 28.30 | 29.27 | 28.30 | 29.02 | 129,308 | +0.51(+1.79%) |
Mar 10, 2006 | 28.56 | 28.76 | 28.18 | 28.51 | 77,328 | -0.17(-0.59%) |
Mar 09, 2006 | 28.80 | 28.91 | 28.58 | 28.68 | 113,813 | +0.01(+0.03%) |
Mar 08, 2006 | 28.51 | 28.73 | 28.40 | 28.67 | 66,036 | +0.16(+0.56%) |
Mar 07, 2006 | 28.21 | 28.55 | 28.15 | 28.51 | 111,500 | +0.40(+1.42%) |
Mar 06, 2006 | 27.59 | 28.48 | 27.42 | 28.11 | 88,517 | +0.52(+1.88%) |
Mar 03, 2006 | 27.05 | 27.60 | 27.00 | 27.59 | 110,009 | +0.54(+2.00%) |
Mar 02, 2006 | 27.00 | 27.17 | 27.00 | 27.05 | 84,480 | +0.00(+0.00%) |