Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 26.34 | 26.54 | 26.21 | 26.51 | 3,032,953 | -0.23(-0.86%) |
Jan 30, 2007 | 26.69 | 26.79 | 26.63 | 26.74 | 2,721,614 | +0.04(+0.15%) |
Jan 29, 2007 | 26.69 | 26.84 | 26.67 | 26.70 | 1,773,306 | -0.04(-0.16%) |
Jan 26, 2007 | 26.80 | 26.80 | 26.60 | 26.75 | 2,884,940 | -0.12(-0.44%) |
Jan 25, 2007 | 27.18 | 27.19 | 26.83 | 26.87 | 5,311,343 | -0.38(-1.40%) |
Jan 24, 2007 | 27.12 | 27.30 | 27.12 | 27.25 | 1,687,968 | +0.02(+0.09%) |
Jan 23, 2007 | 27.15 | 27.41 | 27.13 | 27.22 | 2,561,351 | -0.00(-0.02%) |
Jan 22, 2007 | 27.37 | 27.42 | 27.17 | 27.23 | 3,660,735 | -0.18(-0.64%) |
Jan 19, 2007 | 27.30 | 27.47 | 27.29 | 27.41 | 3,307,748 | +0.10(+0.36%) |
Jan 18, 2007 | 27.47 | 27.48 | 27.21 | 27.31 | 4,810,955 | +0.25(+0.94%) |
Jan 17, 2007 | 27.09 | 27.17 | 26.95 | 27.05 | 4,260,548 | +0.34(+1.26%) |
Jan 16, 2007 | 26.89 | 26.89 | 26.66 | 26.71 | 4,425,507 | +0.39(+1.47%) |
Jan 12, 2007 | 26.24 | 26.39 | 26.21 | 26.33 | 3,558,861 | +0.33(+1.28%) |
Jan 11, 2007 | 25.89 | 26.07 | 25.83 | 25.99 | 2,329,225 | +0.17(+0.64%) |
Jan 10, 2007 | 25.77 | 25.86 | 25.69 | 25.83 | 2,043,609 | +0.03(+0.11%) |
Jan 09, 2007 | 25.94 | 25.95 | 25.73 | 25.80 | 2,881,877 | +0.00(+0.02%) |
Jan 08, 2007 | 25.90 | 25.97 | 25.75 | 25.79 | 3,225,881 | -0.64(-2.41%) |
Jan 05, 2007 | 26.62 | 26.66 | 26.25 | 26.43 | 2,263,078 | -0.37(-1.39%) |
Jan 04, 2007 | 26.68 | 26.92 | 26.64 | 26.80 | 5,152,918 | +0.45(+1.69%) |
Jan 03, 2007 | 26.35 | 26.50 | 26.28 | 26.36 | 4,257,690 | +0.51(+1.99%) |
Dec 29, 2006 | 25.81 | 25.89 | 25.72 | 25.84 | 977,707 | +0.11(+0.42%) |
Dec 28, 2006 | 25.78 | 25.84 | 25.66 | 25.74 | 985,873 | -0.05(-0.19%) |
Dec 27, 2006 | 25.84 | 25.85 | 25.71 | 25.78 | 1,490,140 | +0.14(+0.53%) |
Dec 26, 2006 | 25.66 | 25.70 | 25.54 | 25.65 | 725,981 | -0.01(-0.06%) |
Dec 22, 2006 | 25.45 | 25.76 | 25.43 | 25.66 | 1,432,160 | +0.12(+0.48%) |
Dec 21, 2006 | 25.39 | 25.62 | 25.39 | 25.54 | 1,449,309 | -0.07(-0.29%) |
Dec 20, 2006 | 25.63 | 25.72 | 25.51 | 25.61 | 1,631,825 | -0.06(-0.25%) |
Dec 19, 2006 | 25.61 | 25.69 | 25.49 | 25.68 | 1,340,085 | +0.06(+0.25%) |
Dec 18, 2006 | 25.76 | 25.76 | 25.54 | 25.61 | 2,355,561 | +0.18(+0.69%) |
Dec 15, 2006 | 25.75 | 25.76 | 25.37 | 25.44 | 3,308,973 | -0.41(-1.57%) |
Dec 14, 2006 | 25.88 | 25.92 | 25.80 | 25.84 | 1,624,067 | -0.07(-0.28%) |
Dec 13, 2006 | 25.81 | 25.94 | 25.76 | 25.92 | 1,878,651 | -0.04(-0.17%) |
Dec 12, 2006 | 25.84 | 26.00 | 25.77 | 25.96 | 2,055,655 | +0.28(+1.09%) |
Dec 11, 2006 | 25.68 | 25.70 | 25.59 | 25.68 | 1,782,697 | -0.04(-0.17%) |
Dec 08, 2006 | 25.69 | 25.84 | 25.65 | 25.73 | 3,398,802 | -0.01(-0.06%) |
Dec 07, 2006 | 25.84 | 25.88 | 25.72 | 25.74 | 2,385,980 | +0.07(+0.27%) |
Dec 06, 2006 | 25.77 | 25.82 | 25.65 | 25.67 | 3,033,566 | -0.20(-0.78%) |
Dec 05, 2006 | 25.79 | 25.95 | 25.78 | 25.87 | 3,351,846 | -0.25(-0.96%) |
Dec 04, 2006 | 26.02 | 26.24 | 25.81 | 26.12 | 3,909,807 | -0.20(-0.74%) |
Dec 01, 2006 | 26.12 | 26.32 | 26.02 | 26.32 | 3,268,346 | +0.29(+1.13%) |
Nov 30, 2006 | 26.27 | 26.27 | 25.98 | 26.02 | 1,894,575 | -0.06(-0.23%) |
Nov 29, 2006 | 26.20 | 26.27 | 25.96 | 26.08 | 5,756,609 | +0.68(+2.68%) |
Nov 28, 2006 | 25.46 | 25.54 | 25.25 | 25.40 | 2,547,877 | +0.19(+0.74%) |
Nov 27, 2006 | 25.38 | 25.40 | 25.16 | 25.22 | 1,930,506 | -0.08(-0.33%) |
Nov 24, 2006 | 25.33 | 25.43 | 25.28 | 25.30 | 748,847 | +0.05(+0.19%) |
Nov 22, 2006 | 25.20 | 25.27 | 25.07 | 25.25 | 2,909,438 | +0.07(+0.27%) |
Nov 21, 2006 | 25.39 | 25.39 | 25.13 | 25.18 | 2,276,144 | -0.27(-1.06%) |
Nov 20, 2006 | 25.39 | 25.56 | 25.38 | 25.45 | 3,068,477 | -0.02(-0.08%) |
Nov 17, 2006 | 25.35 | 25.54 | 25.34 | 25.47 | 2,939,654 | +0.01(+0.06%) |
Nov 16, 2006 | 25.27 | 25.48 | 25.24 | 25.46 | 2,092,403 | +0.21(+0.81%) |
Nov 15, 2006 | 25.21 | 25.38 | 25.11 | 25.25 | 4,866,486 | -0.22(-0.87%) |
Nov 14, 2006 | 25.33 | 25.54 | 25.15 | 25.47 | 4,103,347 | +0.10(+0.41%) |
Nov 13, 2006 | 25.30 | 25.52 | 25.28 | 25.37 | 2,415,787 | -0.08(-0.33%) |
Nov 10, 2006 | 25.42 | 25.55 | 25.28 | 25.45 | 4,587,812 | +0.23(+0.89%) |
Nov 09, 2006 | 25.82 | 25.88 | 25.14 | 25.23 | 6,213,921 | -0.87(-3.32%) |
Nov 08, 2006 | 26.07 | 26.20 | 26.03 | 26.09 | 3,436,775 | -0.46(-1.73%) |
Nov 07, 2006 | 26.60 | 26.70 | 26.50 | 26.55 | 2,945,574 | +0.23(+0.86%) |
Nov 06, 2006 | 26.22 | 26.35 | 26.14 | 26.33 | 1,665,103 | +0.22(+0.84%) |
Nov 03, 2006 | 26.24 | 26.26 | 26.06 | 26.11 | 1,725,941 | -0.31(-1.17%) |
Nov 02, 2006 | 26.49 | 26.54 | 26.32 | 26.42 | 5,121,478 | +0.47(+1.79%) |
Nov 01, 2006 | 26.03 | 26.07 | 25.88 | 25.95 | 3,173,821 | -0.13(-0.51%) |
Oct 31, 2006 | 26.22 | 26.25 | 25.91 | 26.08 | 3,246,093 | +0.02(+0.08%) |
Oct 30, 2006 | 26.02 | 26.23 | 25.88 | 26.06 | 4,780,332 | -0.03(-0.13%) |
Oct 27, 2006 | 26.38 | 26.38 | 26.05 | 26.10 | 8,035,816 | -0.77(-2.86%) |
Oct 26, 2006 | 26.73 | 26.88 | 26.56 | 26.87 | 5,684,134 | -0.62(-2.25%) |
Oct 25, 2006 | 27.84 | 27.86 | 27.44 | 27.48 | 4,742,563 | +0.24(+0.86%) |
Oct 24, 2006 | 27.27 | 27.36 | 27.21 | 27.25 | 2,852,479 | -0.20(-0.71%) |
Oct 23, 2006 | 27.25 | 27.47 | 27.25 | 27.44 | 1,350,497 | -0.08(-0.30%) |
Oct 20, 2006 | 27.36 | 27.54 | 27.24 | 27.53 | 1,777,185 | +0.12(+0.43%) |
Oct 19, 2006 | 27.43 | 27.62 | 27.28 | 27.41 | 3,340,413 | +0.38(+1.40%) |
Oct 18, 2006 | 26.96 | 27.10 | 26.93 | 27.03 | 1,998,082 | +0.15(+0.56%) |
Oct 17, 2006 | 26.99 | 26.99 | 26.80 | 26.88 | 1,902,741 | +0.23(+0.85%) |
Oct 16, 2006 | 26.71 | 26.73 | 26.58 | 26.66 | 3,061,739 | +0.21(+0.78%) |
Oct 13, 2006 | 26.52 | 26.55 | 26.38 | 26.45 | 2,707,119 | -0.13(-0.50%) |
Oct 12, 2006 | 26.67 | 26.74 | 26.51 | 26.58 | 5,170,475 | -0.05(-0.18%) |
Oct 11, 2006 | 26.52 | 26.76 | 26.49 | 26.63 | 2,056,879 | +0.12(+0.46%) |
Oct 10, 2006 | 26.61 | 26.62 | 26.43 | 26.51 | 1,492,794 | -0.10(-0.39%) |
Oct 09, 2006 | 26.69 | 26.72 | 26.51 | 26.61 | 2,386,797 | +0.01(+0.04%) |
Oct 06, 2006 | 26.43 | 26.78 | 26.45 | 26.60 | 1,886,204 | +0.18(+0.67%) |
Oct 05, 2006 | 26.48 | 26.54 | 26.34 | 26.43 | 2,567,272 | -0.47(-1.73%) |
Oct 04, 2006 | 26.71 | 26.92 | 26.69 | 26.89 | 1,678,577 | -0.07(-0.25%) |
Oct 03, 2006 | 26.80 | 27.01 | 26.75 | 26.96 | 3,195,258 | +0.36(+1.34%) |
Oct 02, 2006 | 26.43 | 26.73 | 26.38 | 26.60 | 2,648,526 | +0.53(+2.03%) |
Sep 29, 2006 | 26.04 | 26.23 | 25.91 | 26.07 | 2,888,614 | -0.16(-0.60%) |
Sep 28, 2006 | 26.22 | 26.24 | 26.10 | 26.23 | 2,155,691 | -0.12(-0.45%) |
Sep 27, 2006 | 26.43 | 26.59 | 26.26 | 26.35 | 2,539,915 | -0.30(-1.12%) |
Sep 26, 2006 | 26.50 | 26.67 | 26.44 | 26.65 | 3,095,017 | +0.04(+0.17%) |
Sep 25, 2006 | 26.55 | 26.68 | 26.32 | 26.60 | 3,878,571 | +0.16(+0.59%) |
Sep 22, 2006 | 26.48 | 26.57 | 26.33 | 26.45 | 2,631,173 | -0.00(-0.02%) |
Sep 21, 2006 | 26.65 | 26.66 | 26.40 | 26.45 | 3,149,118 | -0.02(-0.09%) |
Sep 20, 2006 | 26.47 | 26.57 | 26.46 | 26.47 | 3,228,331 | -0.13(-0.50%) |
Sep 19, 2006 | 26.66 | 26.66 | 26.43 | 26.61 | 4,269,123 | -0.62(-2.27%) |
Sep 18, 2006 | 27.08 | 27.26 | 26.94 | 27.22 | 2,728,351 | +0.11(+0.42%) |
Sep 15, 2006 | 26.94 | 27.54 | 26.81 | 27.11 | 6,982,163 | -0.02(-0.09%) |
Sep 14, 2006 | 27.15 | 27.26 | 27.07 | 27.14 | 1,516,681 | -0.20(-0.72%) |
Sep 13, 2006 | 27.32 | 27.40 | 27.10 | 27.33 | 1,562,616 | -0.32(-1.17%) |
Sep 12, 2006 | 27.43 | 27.69 | 27.37 | 27.66 | 2,059,534 | +0.59(+2.19%) |
Sep 11, 2006 | 26.93 | 27.11 | 26.73 | 27.06 | 1,265,976 | +0.08(+0.31%) |
Sep 08, 2006 | 26.90 | 27.02 | 26.82 | 26.98 | 1,491,569 | +0.16(+0.58%) |
Sep 07, 2006 | 26.87 | 27.07 | 26.80 | 26.82 | 1,371,933 | -0.44(-1.60%) |
Sep 06, 2006 | 27.33 | 27.37 | 27.20 | 27.26 | 1,200,237 | -0.39(-1.40%) |
Sep 05, 2006 | 27.46 | 27.72 | 27.42 | 27.65 | 1,552,000 | -0.16(-0.56%) |
Sep 01, 2006 | 27.72 | 27.91 | 27.68 | 27.80 | 1,321,098 | -0.01(-0.04%) |
Aug 31, 2006 | 27.82 | 27.89 | 27.67 | 27.81 | 1,779,635 | -0.11(-0.40%) |
Aug 30, 2006 | 27.88 | 27.97 | 27.78 | 27.92 | 3,127,886 | +0.59(+2.17%) |
Aug 29, 2006 | 27.27 | 27.36 | 27.13 | 27.33 | 2,730,597 | +0.35(+1.31%) |
Aug 28, 2006 | 26.78 | 27.04 | 26.76 | 26.98 | 1,330,490 | +0.26(+0.97%) |
Aug 25, 2006 | 26.60 | 26.80 | 26.58 | 26.72 | 1,716,550 | -0.16(-0.60%) |
Aug 24, 2006 | 26.87 | 26.95 | 26.76 | 26.88 | 2,869,424 | +0.48(+1.80%) |
Aug 23, 2006 | 26.55 | 26.66 | 26.38 | 26.41 | 1,929,690 | -0.13(-0.50%) |
Aug 22, 2006 | 26.40 | 26.65 | 26.38 | 26.54 | 3,811,811 | -0.15(-0.55%) |
Aug 21, 2006 | 26.87 | 26.87 | 26.66 | 26.69 | 3,716,266 | +0.02(+0.07%) |
Aug 18, 2006 | 26.70 | 26.74 | 26.58 | 26.67 | 2,344,741 | -0.21(-0.78%) |
Aug 17, 2006 | 27.05 | 27.09 | 26.77 | 26.88 | 1,627,538 | -0.37(-1.37%) |
Aug 16, 2006 | 27.14 | 27.38 | 27.12 | 27.25 | 2,470,501 | +0.06(+0.22%) |
Aug 15, 2006 | 27.34 | 27.34 | 27.16 | 27.19 | 1,854,764 | +0.20(+0.74%) |
Aug 14, 2006 | 26.96 | 27.23 | 26.96 | 26.99 | 1,725,533 | +0.03(+0.11%) |
Aug 11, 2006 | 26.87 | 26.99 | 26.84 | 26.96 | 1,259,239 | -0.03(-0.11%) |
Aug 10, 2006 | 26.71 | 27.01 | 26.66 | 26.99 | 1,724,920 | +0.27(+1.03%) |
Aug 09, 2006 | 26.80 | 26.94 | 26.71 | 26.71 | 1,479,116 | +0.13(+0.50%) |
Aug 08, 2006 | 26.55 | 26.66 | 26.47 | 26.58 | 1,962,763 | +0.05(+0.18%) |
Aug 07, 2006 | 26.67 | 26.75 | 26.48 | 26.53 | 1,883,142 | -0.24(-0.88%) |
Aug 04, 2006 | 26.81 | 26.98 | 26.74 | 26.77 | 1,700,626 | +0.37(+1.41%) |
Aug 03, 2006 | 26.28 | 26.45 | 26.21 | 26.40 | 2,241,437 | +0.04(+0.17%) |
Aug 02, 2006 | 26.34 | 26.45 | 26.22 | 26.35 | 3,678,293 | -0.48(-1.79%) |
Aug 01, 2006 | 26.76 | 26.94 | 26.62 | 26.83 | 2,644,851 | -0.27(-0.99%) |
Jul 31, 2006 | 27.15 | 27.24 | 27.06 | 27.10 | 1,770,856 | -0.14(-0.52%) |
Jul 28, 2006 | 27.10 | 27.37 | 27.10 | 27.24 | 1,739,824 | +0.17(+0.62%) |
Jul 27, 2006 | 27.02 | 27.20 | 26.91 | 27.08 | 2,720,593 | -0.37(-1.36%) |
Jul 26, 2006 | 27.33 | 27.47 | 27.06 | 27.45 | 4,442,044 | -0.43(-1.53%) |
Jul 25, 2006 | 27.85 | 28.01 | 27.52 | 27.88 | 2,840,842 | +0.43(+1.55%) |
Jul 24, 2006 | 27.01 | 27.57 | 26.99 | 27.45 | 5,087,383 | +0.34(+1.25%) |
Jul 21, 2006 | 27.27 | 27.34 | 27.11 | 27.11 | 1,891,308 | +0.22(+0.80%) |
Jul 20, 2006 | 27.13 | 27.17 | 26.89 | 26.90 | 1,787,597 | -0.11(-0.42%) |
Jul 19, 2006 | 26.40 | 27.09 | 26.39 | 27.01 | 2,158,550 | +0.20(+0.73%) |
Jul 18, 2006 | 26.81 | 26.83 | 26.64 | 26.81 | 2,178,965 | +0.35(+1.31%) |
Jul 17, 2006 | 26.32 | 26.55 | 26.24 | 26.46 | 1,751,257 | -0.02(-0.07%) |
Jul 14, 2006 | 26.53 | 26.70 | 26.36 | 26.48 | 2,101,386 | -0.19(-0.70%) |
Jul 13, 2006 | 26.85 | 26.90 | 26.63 | 26.67 | 3,141,361 | -0.39(-1.45%) |
Jul 12, 2006 | 27.31 | 27.37 | 27.01 | 27.06 | 2,306,359 | -0.59(-2.14%) |
Jul 11, 2006 | 27.67 | 27.72 | 27.36 | 27.66 | 2,540,527 | -0.07(-0.27%) |
Jul 10, 2006 | 27.67 | 27.82 | 27.58 | 27.73 | 1,615,288 | -0.12(-0.42%) |
Jul 07, 2006 | 27.81 | 27.95 | 27.75 | 27.85 | 1,513,210 | +0.23(+0.82%) |
Jul 06, 2006 | 27.67 | 27.79 | 27.52 | 27.62 | 1,541,996 | +0.41(+1.49%) |
Jul 05, 2006 | 26.94 | 27.25 | 26.89 | 27.21 | 1,732,678 | -0.17(-0.61%) |
Jul 03, 2006 | 27.37 | 27.48 | 27.27 | 27.38 | 851,333 | +0.05(+0.18%) |
Jun 30, 2006 | 27.24 | 27.50 | 27.21 | 27.33 | 2,520,520 | +0.41(+1.53%) |
Jun 29, 2006 | 26.38 | 26.94 | 26.33 | 26.92 | 2,201,627 | +0.67(+2.54%) |
Jun 28, 2006 | 26.16 | 26.29 | 26.08 | 26.25 | 1,066,311 | +0.19(+0.71%) |
Jun 27, 2006 | 26.31 | 26.39 | 25.98 | 26.07 | 1,473,399 | -0.37(-1.41%) |
Jun 26, 2006 | 26.31 | 26.47 | 26.19 | 26.44 | 1,852,927 | -0.07(-0.28%) |
Jun 23, 2006 | 26.34 | 26.62 | 26.31 | 26.51 | 1,194,929 | -0.13(-0.50%) |
Jun 22, 2006 | 26.68 | 26.83 | 26.56 | 26.65 | 1,550,366 | -0.25(-0.93%) |
Jun 21, 2006 | 26.93 | 27.02 | 26.82 | 26.90 | 3,181,579 | +0.21(+0.77%) |
Jun 20, 2006 | 26.67 | 26.83 | 26.57 | 26.69 | 1,488,915 | +0.22(+0.83%) |
Jun 19, 2006 | 26.46 | 26.52 | 26.25 | 26.47 | 2,245,520 | +0.10(+0.37%) |
Jun 16, 2006 | 26.33 | 26.51 | 26.23 | 26.37 | 2,160,999 | -0.37(-1.37%) |
Jun 15, 2006 | 26.57 | 26.74 | 26.34 | 26.74 | 4,570,458 | +0.10(+0.37%) |
Jun 14, 2006 | 26.72 | 26.82 | 26.51 | 26.64 | 2,766,529 | +0.02(+0.07%) |
Jun 13, 2006 | 26.46 | 26.70 | 26.37 | 26.62 | 2,028,502 | +0.14(+0.54%) |
Jun 12, 2006 | 26.72 | 26.80 | 26.46 | 26.48 | 1,859,664 | -0.29(-1.08%) |
Jun 09, 2006 | 26.93 | 27.07 | 26.75 | 26.77 | 2,579,929 | -0.37(-1.35%) |
Jun 08, 2006 | 27.02 | 27.20 | 26.70 | 27.14 | 3,572,131 | -0.29(-1.07%) |
Jun 07, 2006 | 27.56 | 27.75 | 27.40 | 27.43 | 4,708,060 | +0.25(+0.92%) |
Jun 06, 2006 | 27.39 | 27.41 | 27.05 | 27.18 | 1,929,281 | -0.15(-0.56%) |
Jun 05, 2006 | 27.43 | 27.60 | 27.28 | 27.33 | 4,114,576 | -0.09(-0.34%) |
Jun 02, 2006 | 27.28 | 27.50 | 27.25 | 27.43 | 3,312,648 | +0.00(+0.02%) |
Jun 01, 2006 | 26.84 | 27.43 | 26.83 | 27.42 | 1,695,318 | +0.33(+1.23%) |
May 31, 2006 | 27.23 | 27.24 | 26.94 | 27.09 | 2,197,952 | +0.13(+0.49%) |
May 30, 2006 | 27.18 | 27.39 | 26.90 | 26.95 | 1,770,652 | -0.31(-1.15%) |
May 26, 2006 | 27.10 | 27.38 | 27.04 | 27.27 | 2,223,880 | +0.00(+0.00%) |
May 25, 2006 | 27.17 | 27.27 | 26.96 | 27.27 | 2,334,329 | +0.32(+1.20%) |
May 24, 2006 | 27.05 | 27.15 | 26.61 | 26.95 | 4,254,015 | -0.42(-1.54%) |
May 23, 2006 | 27.23 | 27.49 | 27.13 | 27.37 | 2,918,830 | +0.00(+0.02%) |
May 22, 2006 | 27.51 | 27.64 | 27.12 | 27.36 | 3,169,738 | -0.28(-1.03%) |
May 19, 2006 | 27.53 | 27.72 | 27.33 | 27.65 | 1,984,608 | -0.08(-0.30%) |
May 18, 2006 | 27.98 | 28.02 | 27.72 | 27.73 | 1,706,751 | -0.18(-0.63%) |
May 17, 2006 | 28.23 | 28.51 | 27.78 | 27.91 | 4,095,998 | -0.69(-2.42%) |
May 16, 2006 | 28.41 | 28.61 | 28.31 | 28.60 | 3,910,215 | +0.64(+2.28%) |
May 15, 2006 | 27.85 | 28.16 | 27.78 | 27.96 | 1,992,978 | +0.04(+0.14%) |
May 12, 2006 | 28.19 | 28.38 | 27.87 | 27.92 | 2,468,256 | +0.00(+0.02%) |
May 11, 2006 | 28.00 | 28.13 | 27.89 | 27.91 | 2,296,968 | -0.09(-0.31%) |
May 10, 2006 | 28.21 | 28.27 | 27.95 | 28.00 | 2,869,015 | -0.35(-1.23%) |
May 09, 2006 | 28.41 | 28.53 | 28.31 | 28.35 | 2,358,827 | +0.38(+1.37%) |
May 08, 2006 | 27.85 | 28.06 | 27.85 | 27.97 | 1,823,732 | -0.14(-0.51%) |
May 05, 2006 | 28.13 | 28.17 | 27.94 | 28.11 | 1,820,262 | +0.20(+0.72%) |
May 04, 2006 | 27.83 | 27.95 | 27.79 | 27.91 | 2,593,199 | +0.04(+0.14%) |
May 03, 2006 | 27.74 | 27.99 | 27.74 | 27.87 | 2,363,727 | -0.07(-0.25%) |
May 02, 2006 | 27.85 | 28.03 | 27.85 | 27.94 | 2,467,235 | +0.22(+0.78%) |
May 01, 2006 | 27.70 | 27.93 | 27.69 | 27.72 | 2,970,073 | -0.14(-0.49%) |
Apr 28, 2006 | 27.63 | 27.97 | 27.62 | 27.86 | 7,423,142 | +0.70(+2.58%) |
Apr 27, 2006 | 27.03 | 27.32 | 26.89 | 27.16 | 7,707,124 | +1.17(+4.48%) |
Apr 26, 2006 | 26.10 | 26.24 | 25.85 | 25.99 | 2,324,325 | +0.05(+0.19%) |
Apr 25, 2006 | 26.15 | 26.16 | 25.94 | 25.95 | 1,812,708 | +0.03(+0.13%) |
Apr 24, 2006 | 25.81 | 25.93 | 25.72 | 25.91 | 1,845,373 | -0.05(-0.21%) |
Apr 21, 2006 | 26.26 | 26.17 | 25.93 | 25.97 | 1,755,952 | -0.06(-0.24%) |
Apr 20, 2006 | 25.94 | 26.18 | 25.94 | 26.03 | 2,012,577 | -0.06(-0.23%) |
Apr 19, 2006 | 26.14 | 26.11 | 25.84 | 26.09 | 1,979,096 | +0.21(+0.81%) |
Apr 18, 2006 | 25.82 | 25.88 | 25.67 | 25.88 | 2,652,609 | +0.22(+0.86%) |
Apr 17, 2006 | 25.67 | 25.81 | 25.63 | 25.66 | 1,585,890 | +0.04(+0.17%) |
Apr 13, 2006 | 25.49 | 25.71 | 25.53 | 25.61 | 1,667,144 | +0.13(+0.50%) |
Apr 12, 2006 | 25.69 | 25.71 | 25.38 | 25.49 | 1,965,826 | +0.09(+0.35%) |
Apr 11, 2006 | 25.75 | 25.80 | 25.34 | 25.40 | 1,646,116 | -0.15(-0.58%) |
Apr 10, 2006 | 25.71 | 25.80 | 25.47 | 25.54 | 2,400,884 | +0.33(+1.30%) |
Apr 07, 2006 | 25.45 | 25.54 | 25.15 | 25.22 | 2,001,349 | -0.19(-0.75%) |
Apr 06, 2006 | 25.47 | 25.51 | 25.31 | 25.41 | 2,959,661 | -0.24(-0.92%) |
Apr 05, 2006 | 25.62 | 25.78 | 25.59 | 25.64 | 2,065,250 | -0.12(-0.48%) |
Apr 04, 2006 | 25.85 | 25.89 | 25.66 | 25.76 | 2,727,331 | -0.12(-0.45%) |
Apr 03, 2006 | 26.02 | 26.09 | 25.88 | 25.88 | 2,199,789 | +0.26(+1.01%) |
Mar 31, 2006 | 25.88 | 25.88 | 25.59 | 25.62 | 2,195,094 | -0.16(-0.61%) |
Mar 30, 2006 | 25.70 | 25.90 | 25.65 | 25.78 | 2,294,314 | +0.18(+0.71%) |
Mar 29, 2006 | 25.65 | 25.67 | 25.50 | 25.60 | 2,710,385 | -0.19(-0.74%) |
Mar 28, 2006 | 25.86 | 25.97 | 25.72 | 25.79 | 2,038,097 | -0.27(-1.03%) |
Mar 27, 2006 | 26.15 | 26.21 | 26.00 | 26.06 | 1,507,085 | -0.24(-0.93%) |
Mar 24, 2006 | 26.21 | 26.35 | 26.17 | 26.30 | 1,895,187 | +0.34(+1.30%) |
Mar 23, 2006 | 26.16 | 26.20 | 25.88 | 25.97 | 2,202,443 | -0.48(-1.83%) |
Mar 22, 2006 | 26.42 | 26.47 | 26.30 | 26.45 | 2,257,974 | +0.18(+0.67%) |
Mar 21, 2006 | 26.23 | 26.37 | 26.14 | 26.27 | 2,672,004 | -0.34(-1.27%) |
Mar 20, 2006 | 26.60 | 26.69 | 26.53 | 26.61 | 2,126,293 | -0.07(-0.26%) |
Mar 17, 2006 | 26.63 | 26.68 | 26.51 | 26.68 | 1,964,601 | -0.02(-0.09%) |
Mar 16, 2006 | 26.50 | 26.75 | 26.49 | 26.70 | 3,329,593 | -0.08(-0.29%) |
Mar 15, 2006 | 26.83 | 26.87 | 26.62 | 26.78 | 2,353,724 | -0.13(-0.47%) |
Mar 14, 2006 | 26.77 | 26.93 | 26.74 | 26.91 | 2,687,316 | +0.14(+0.53%) |
Mar 13, 2006 | 26.70 | 26.81 | 26.49 | 26.77 | 3,892,249 | +0.12(+0.46%) |
Mar 10, 2006 | 26.42 | 26.72 | 26.37 | 26.65 | 3,438,000 | +0.20(+0.74%) |
Mar 09, 2006 | 26.50 | 26.76 | 26.38 | 26.45 | 3,686,663 | +0.20(+0.77%) |
Mar 08, 2006 | 26.08 | 26.27 | 25.96 | 26.25 | 4,250,340 | +0.61(+2.39%) |
Mar 07, 2006 | 25.30 | 25.70 | 25.30 | 25.64 | 2,416,808 | +0.14(+0.54%) |
Mar 06, 2006 | 25.60 | 25.63 | 25.42 | 25.50 | 1,761,260 | +0.02(+0.08%) |
Mar 03, 2006 | 25.42 | 25.69 | 25.37 | 25.48 | 2,045,447 | +0.18(+0.72%) |
Mar 02, 2006 | 25.17 | 25.31 | 24.96 | 25.30 | 2,260,220 | +0.13(+0.51%) |
Mar 01, 2006 | 25.21 | 25.24 | 25.09 | 25.17 | 2,907,805 | +0.28(+1.12%) |
Feb 28, 2006 | 25.07 | 25.05 | 24.81 | 24.89 | 2,302,072 | -0.18(-0.70%) |
Feb 27, 2006 | 24.78 | 25.11 | 24.78 | 25.07 | 2,603,611 | +0.04(+0.16%) |
Feb 24, 2006 | 25.13 | 25.14 | 24.94 | 25.03 | 3,117,882 | -0.30(-1.20%) |
Feb 23, 2006 | 25.18 | 25.49 | 25.11 | 25.33 | 2,762,445 | +0.36(+1.43%) |
Feb 22, 2006 | 25.22 | 25.37 | 24.89 | 24.98 | 3,273,858 | -0.01(-0.06%) |
Feb 21, 2006 | 25.23 | 25.26 | 24.99 | 24.99 | 1,973,379 | -0.10(-0.41%) |
Feb 17, 2006 | 24.92 | 25.15 | 24.83 | 25.09 | 1,747,378 | -0.04(-0.18%) |
Feb 16, 2006 | 24.84 | 25.15 | 24.83 | 25.14 | 2,186,111 | +0.09(+0.35%) |
Feb 15, 2006 | 25.05 | 25.15 | 24.94 | 25.05 | 2,165,491 | -0.27(-1.06%) |
Feb 14, 2006 | 25.13 | 25.35 | 25.08 | 25.32 | 2,310,442 | -0.23(-0.88%) |
Feb 13, 2006 | 25.42 | 25.62 | 25.39 | 25.54 | 3,634,195 | +0.31(+1.22%) |
Feb 10, 2006 | 25.67 | 25.69 | 25.16 | 25.24 | 2,489,692 | -0.16(-0.64%) |
Feb 09, 2006 | 25.33 | 25.69 | 25.29 | 25.40 | 5,116,170 | +0.44(+1.77%) |
Feb 08, 2006 | 24.98 | 25.08 | 24.81 | 24.96 | 3,358,788 | +0.31(+1.27%) |
Feb 07, 2006 | 24.54 | 24.78 | 24.54 | 24.64 | 2,159,570 | -0.09(-0.38%) |
Feb 06, 2006 | 24.87 | 24.94 | 24.57 | 24.74 | 1,703,076 | -0.23(-0.92%) |
Feb 03, 2006 | 25.12 | 25.18 | 24.92 | 24.97 | 4,590,670 | +0.03(+0.14%) |
Feb 02, 2006 | 25.07 | 25.19 | 24.89 | 24.93 | 2,442,736 | -0.18(-0.72%) |