Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 23.57 | 23.62 | 23.53 | 23.59 | 214,827 | +0.02(+0.09%) |
Oct 30, 2006 | 23.50 | 23.62 | 23.50 | 23.57 | 4,932 | +0.04(+0.16%) |
Oct 27, 2006 | 23.65 | 23.66 | 23.52 | 23.54 | 9,619 | -0.18(-0.77%) |
Oct 26, 2006 | 23.68 | 23.72 | 23.57 | 23.72 | 14,058 | +0.12(+0.50%) |
Oct 25, 2006 | 23.58 | 23.62 | 23.54 | 23.60 | 8,385 | +0.07(+0.31%) |
Oct 24, 2006 | 23.48 | 23.55 | 23.48 | 23.53 | 9,372 | -0.03(-0.12%) |
Oct 23, 2006 | 23.37 | 23.63 | 23.37 | 23.56 | 9,125 | +0.12(+0.50%) |
Oct 20, 2006 | 23.48 | 23.48 | 23.41 | 23.44 | 13,318 | -0.02(-0.09%) |
Oct 19, 2006 | 23.42 | 23.46 | 23.40 | 23.46 | 5,919 | +0.02(+0.07%) |
Oct 18, 2006 | 23.47 | 23.47 | 23.42 | 23.44 | 8,632 | +0.06(+0.24%) |
Oct 17, 2006 | 23.33 | 23.41 | 23.26 | 23.39 | 9,619 | -0.04(-0.19%) |
Oct 16, 2006 | 23.31 | 23.47 | 23.31 | 23.43 | 9,865 | +0.07(+0.29%) |
Oct 13, 2006 | 23.35 | 23.36 | 23.27 | 23.36 | 13,812 | +0.06(+0.26%) |
Oct 12, 2006 | 23.22 | 23.30 | 23.21 | 23.30 | 4,192 | +0.27(+1.18%) |
Oct 11, 2006 | 23.05 | 23.08 | 23.01 | 23.03 | 5,179 | -0.04(-0.19%) |
Oct 10, 2006 | 23.11 | 23.11 | 23.01 | 23.07 | 10,112 | +0.06(+0.28%) |
Oct 09, 2006 | 23.01 | 23.05 | 22.96 | 23.01 | 4,439 | +0.05(+0.23%) |
Oct 06, 2006 | 22.97 | 22.97 | 22.92 | 22.96 | 13,565 | -0.04(-0.19%) |
Oct 05, 2006 | 22.94 | 23.03 | 22.93 | 23.00 | 16,031 | +0.05(+0.23%) |
Oct 04, 2006 | 22.73 | 22.95 | 22.73 | 22.95 | 4,439 | +0.24(+1.05%) |
Oct 03, 2006 | 22.68 | 22.76 | 22.61 | 22.71 | 11,098 | +0.04(+0.20%) |
Oct 02, 2006 | 22.70 | 22.70 | 22.66 | 22.66 | 4,932 | -0.09(-0.41%) |
Sep 29, 2006 | 22.85 | 22.85 | 22.76 | 22.76 | 17,758 | -0.06(-0.28%) |
Sep 28, 2006 | 22.81 | 22.83 | 22.70 | 22.82 | 8,879 | +0.09(+0.37%) |
Sep 27, 2006 | 22.79 | 22.82 | 22.72 | 22.74 | 8,139 | +0.01(+0.05%) |
Sep 26, 2006 | 22.50 | 22.74 | 22.50 | 22.73 | 8,879 | +0.08(+0.36%) |
Sep 25, 2006 | 22.53 | 22.67 | 22.47 | 22.64 | 11,098 | +0.20(+0.89%) |
Sep 22, 2006 | 22.52 | 22.52 | 22.40 | 22.45 | 7,152 | -0.06(-0.29%) |
Sep 21, 2006 | 22.61 | 22.61 | 22.46 | 22.51 | 2,959 | -0.10(-0.43%) |
Sep 20, 2006 | 22.57 | 22.63 | 22.56 | 22.61 | 19,731 | +0.21(+0.92%) |
Sep 19, 2006 | 22.42 | 22.42 | 22.30 | 22.40 | 10,359 | -0.05(-0.22%) |
Sep 18, 2006 | 22.53 | 22.53 | 22.45 | 22.45 | 739 | -0.05(-0.22%) |
Sep 15, 2006 | 22.44 | 22.54 | 22.44 | 22.50 | 6,412 | +0.15(+0.67%) |
Sep 14, 2006 | 22.32 | 22.38 | 22.32 | 22.35 | 8,879 | -0.02(-0.11%) |
Sep 13, 2006 | 22.36 | 22.38 | 22.36 | 22.37 | 3,453 | +0.04(+0.16%) |
Sep 12, 2006 | 22.11 | 22.35 | 22.11 | 22.34 | 65,854 | +0.28(+1.29%) |
Sep 11, 2006 | 22.04 | 22.06 | 22.04 | 22.05 | 4,439 | -0.01(-0.06%) |
Sep 08, 2006 | 22.04 | 22.09 | 22.04 | 22.06 | 6,906 | +0.12(+0.54%) |
Sep 07, 2006 | 22.10 | 22.10 | 21.95 | 21.95 | 2,713 | -0.19(-0.88%) |
Sep 06, 2006 | 22.16 | 22.22 | 22.11 | 22.14 | 7,645 | -0.20(-0.89%) |
Sep 05, 2006 | 22.22 | 22.34 | 22.22 | 22.34 | 13,318 | +0.04(+0.16%) |
Sep 01, 2006 | 22.29 | 22.32 | 22.26 | 22.30 | 6,412 | +0.11(+0.51%) |
Aug 31, 2006 | 22.18 | 22.23 | 22.18 | 22.19 | 11,592 | -0.00(-0.02%) |
Aug 30, 2006 | 22.26 | 22.26 | 22.18 | 22.19 | 2,713 | +0.06(+0.29%) |
Aug 29, 2006 | 22.06 | 22.13 | 22.01 | 22.13 | 6,906 | +0.02(+0.11%) |
Aug 28, 2006 | 22.00 | 22.12 | 21.98 | 22.10 | 4,439 | +0.09(+0.41%) |
Aug 25, 2006 | 21.95 | 22.02 | 21.95 | 22.02 | 6,659 | +0.09(+0.41%) |
Aug 24, 2006 | 22.03 | 22.03 | 21.89 | 21.93 | 9,619 | +0.07(+0.33%) |
Aug 23, 2006 | 22.02 | 22.02 | 21.85 | 21.85 | 15,291 | -0.15(-0.70%) |
Aug 22, 2006 | 22.04 | 22.06 | 21.97 | 22.01 | 20,964 | -0.01(-0.04%) |
Aug 21, 2006 | 22.04 | 22.04 | 21.99 | 22.02 | 14,305 | -0.03(-0.13%) |
Aug 18, 2006 | 22.02 | 22.07 | 22.01 | 22.04 | 6,906 | +0.04(+0.20%) |
Aug 17, 2006 | 21.95 | 22.03 | 21.95 | 22.00 | 2,713 | -0.01(-0.04%) |
Aug 16, 2006 | 21.86 | 22.01 | 21.86 | 22.01 | 5,919 | +0.24(+1.10%) |
Aug 15, 2006 | 21.63 | 21.77 | 21.63 | 21.77 | 5,426 | +0.34(+1.61%) |
Aug 14, 2006 | 21.62 | 21.62 | 21.42 | 21.42 | 4,192 | +0.04(+0.19%) |
Aug 11, 2006 | 21.47 | 21.47 | 21.31 | 21.38 | 85,585 | -0.06(-0.30%) |
Aug 10, 2006 | 21.46 | 21.50 | 21.41 | 21.45 | 9,865 | +0.03(+0.15%) |
Aug 09, 2006 | 21.61 | 21.61 | 21.42 | 21.42 | 10,112 | -0.04(-0.21%) |
Aug 08, 2006 | 21.60 | 21.60 | 21.46 | 21.46 | 14,058 | -0.08(-0.36%) |
Aug 07, 2006 | 21.59 | 21.59 | 21.49 | 21.54 | 2,959 | -0.01(-0.04%) |
Aug 04, 2006 | 21.76 | 21.76 | 21.55 | 21.55 | 4,686 | -0.06(-0.26%) |
Aug 03, 2006 | 21.51 | 21.69 | 21.51 | 21.60 | 13,812 | +0.00(+0.02%) |
Aug 02, 2006 | 21.63 | 21.65 | 21.60 | 21.60 | 16,525 | +0.09(+0.43%) |
Aug 01, 2006 | 21.47 | 21.52 | 21.44 | 21.50 | 17,511 | -0.15(-0.69%) |
Jul 31, 2006 | 21.61 | 21.70 | 21.61 | 21.65 | 2,299,217 | -0.04(-0.19%) |
Jul 28, 2006 | 21.54 | 21.70 | 21.51 | 21.70 | 9,619 | +0.27(+1.27%) |
Jul 27, 2006 | 21.55 | 21.58 | 21.40 | 21.42 | 2,959 | -0.17(-0.79%) |
Jul 26, 2006 | 21.51 | 21.64 | 21.50 | 21.59 | 5,179 | +0.08(+0.36%) |
Jul 25, 2006 | 21.46 | 21.55 | 21.39 | 21.52 | 7,152 | +0.10(+0.45%) |
Jul 24, 2006 | 21.20 | 21.42 | 21.20 | 21.42 | 5,426 | +0.30(+1.44%) |
Jul 21, 2006 | 21.25 | 21.25 | 21.12 | 21.12 | 5,672 | -0.15(-0.71%) |
Jul 20, 2006 | 21.53 | 21.53 | 21.26 | 21.27 | 13,812 | -0.20(-0.94%) |
Jul 19, 2006 | 21.32 | 21.47 | 21.32 | 21.47 | 27,130 | +0.45(+2.14%) |
Jul 18, 2006 | 21.06 | 21.06 | 20.85 | 21.02 | 10,605 | -0.03(-0.15%) |
Jul 17, 2006 | 21.06 | 21.09 | 21.05 | 21.05 | 5,426 | +0.02(+0.10%) |
Jul 14, 2006 | 21.06 | 21.06 | 20.97 | 21.03 | 2,219 | -0.10(-0.48%) |
Jul 13, 2006 | 21.36 | 21.36 | 21.13 | 21.13 | 10,605 | -0.29(-1.36%) |
Jul 12, 2006 | 21.69 | 21.69 | 21.42 | 21.42 | 12,332 | -0.26(-1.22%) |
Jul 11, 2006 | 21.49 | 21.69 | 21.49 | 21.69 | 5,672 | +0.14(+0.66%) |
Jul 10, 2006 | 21.55 | 21.55 | 21.55 | 21.55 | 0 | +0.00(+0.00%) |
Jul 07, 2006 | 21.69 | 21.72 | 21.55 | 21.55 | 7,152 | -0.21(-0.97%) |
Jul 06, 2006 | 21.73 | 21.85 | 21.73 | 21.76 | 6,906 | +0.01(+0.06%) |
Jul 05, 2006 | 21.72 | 21.77 | 21.71 | 21.74 | 16,278 | -0.19(-0.89%) |
Jul 03, 2006 | 21.89 | 21.94 | 21.89 | 21.94 | 3,453 | +0.14(+0.65%) |
Jun 30, 2006 | 21.82 | 21.88 | 21.79 | 21.80 | 17,511 | -0.02(-0.09%) |
Jun 29, 2006 | 21.47 | 21.82 | 21.47 | 21.82 | 15,785 | +0.50(+2.34%) |
Jun 28, 2006 | 21.29 | 21.32 | 21.25 | 21.32 | 22,197 | +0.05(+0.25%) |
Jun 27, 2006 | 21.31 | 21.42 | 21.27 | 21.27 | 4,439 | -0.19(-0.91%) |
Jun 26, 2006 | 21.41 | 21.46 | 21.37 | 21.46 | 15,045 | +0.04(+0.17%) |
Jun 23, 2006 | 21.37 | 21.42 | 21.37 | 21.42 | 986 | +0.01(+0.04%) |
Jun 22, 2006 | 21.52 | 21.52 | 21.38 | 21.42 | 23,924 | -0.21(-0.99%) |
Jun 21, 2006 | 21.55 | 21.70 | 21.53 | 21.63 | 31,323 | +0.24(+1.14%) |
Jun 20, 2006 | 21.47 | 21.52 | 21.36 | 21.39 | 9,619 | -0.04(-0.19%) |
Jun 19, 2006 | 21.59 | 21.59 | 21.42 | 21.43 | 7,645 | -0.16(-0.73%) |
Jun 16, 2006 | 21.58 | 21.59 | 21.52 | 21.59 | 3,453 | -0.09(-0.39%) |
Jun 15, 2006 | 21.42 | 21.67 | 21.42 | 21.67 | 3,946 | +0.44(+2.06%) |
Jun 14, 2006 | 21.18 | 21.23 | 21.03 | 21.23 | 15,538 | +0.12(+0.56%) |
Jun 13, 2006 | 21.31 | 21.37 | 21.06 | 21.12 | 58,208 | -0.14(-0.67%) |
Jun 12, 2006 | 21.52 | 21.55 | 21.26 | 21.26 | 28,364 | -0.28(-1.28%) |
Jun 09, 2006 | 21.67 | 21.67 | 21.50 | 21.53 | 36,503 | -0.11(-0.49%) |
Jun 08, 2006 | 21.57 | 21.65 | 21.31 | 21.64 | 15,045 | +0.05(+0.23%) |
Jun 07, 2006 | 21.71 | 21.76 | 21.59 | 21.59 | 26,390 | -0.06(-0.26%) |
Jun 06, 2006 | 21.81 | 21.81 | 21.59 | 21.65 | 61,661 | -0.09(-0.43%) |
Jun 05, 2006 | 21.98 | 22.02 | 21.74 | 21.74 | 73,993 | -0.35(-1.58%) |
Jun 02, 2006 | 22.17 | 22.17 | 22.02 | 22.09 | 21,704 | +0.04(+0.18%) |
Jun 01, 2006 | 21.84 | 22.05 | 21.84 | 22.05 | 7,645 | +0.24(+1.08%) |
May 31, 2006 | 21.80 | 21.81 | 21.75 | 21.81 | 1,415,491 | +0.12(+0.56%) |
May 30, 2006 | 21.89 | 21.89 | 21.69 | 21.69 | 16,525 | -0.28(-1.26%) |
May 26, 2006 | 21.91 | 21.97 | 21.88 | 21.97 | 5,179 | +0.11(+0.50%) |
May 25, 2006 | 21.80 | 21.86 | 21.74 | 21.86 | 8,139 | +0.17(+0.80%) |
May 24, 2006 | 21.59 | 21.75 | 21.47 | 21.68 | 41,929 | +0.10(+0.45%) |
May 23, 2006 | 21.87 | 21.87 | 21.59 | 21.59 | 10,605 | -0.07(-0.32%) |
May 22, 2006 | 21.70 | 21.74 | 21.56 | 21.65 | 41,682 | -0.06(-0.26%) |
May 19, 2006 | 21.75 | 21.78 | 21.67 | 21.71 | 11,592 | +0.07(+0.34%) |
May 18, 2006 | 21.81 | 21.81 | 21.64 | 21.64 | 13,318 | -0.13(-0.61%) |
May 17, 2006 | 21.94 | 21.94 | 21.77 | 21.77 | 12,825 | -0.32(-1.45%) |
May 16, 2006 | 22.19 | 22.19 | 22.08 | 22.09 | 9,865 | -0.05(-0.22%) |
May 15, 2006 | 22.07 | 22.15 | 22.04 | 22.14 | 4,686 | +0.05(+0.22%) |
May 12, 2006 | 22.17 | 22.18 | 22.09 | 22.09 | 23,431 | -0.20(-0.89%) |
May 11, 2006 | 22.36 | 22.36 | 22.29 | 22.29 | 13,072 | -0.24(-1.04%) |
May 10, 2006 | 22.55 | 22.55 | 22.50 | 22.53 | 33,790 | -0.05(-0.22%) |
May 09, 2006 | 22.64 | 22.64 | 22.57 | 22.57 | 7,645 | -0.05(-0.23%) |
May 08, 2006 | 22.66 | 22.66 | 22.63 | 22.63 | 6,659 | +0.03(+0.13%) |
May 05, 2006 | 22.50 | 22.61 | 22.50 | 22.60 | 7,645 | +0.17(+0.78%) |
May 04, 2006 | 22.40 | 22.44 | 22.40 | 22.43 | 3,699 | +0.07(+0.31%) |
May 03, 2006 | 22.41 | 22.41 | 22.31 | 22.36 | 74,733 | -0.04(-0.20%) |
May 02, 2006 | 22.41 | 22.45 | 22.38 | 22.40 | 6,906 | +0.08(+0.36%) |
May 01, 2006 | 22.45 | 22.47 | 22.32 | 22.32 | 17,265 | -0.09(-0.42%) |
Apr 28, 2006 | 22.43 | 22.53 | 22.41 | 22.41 | 21,211 | -0.13(-0.56%) |
Apr 27, 2006 | 22.31 | 22.60 | 22.31 | 22.54 | 10,852 | +0.11(+0.49%) |
Apr 26, 2006 | 22.44 | 22.49 | 22.39 | 22.43 | 18,744 | +0.05(+0.24%) |
Apr 25, 2006 | 22.45 | 22.45 | 22.35 | 22.38 | 5,919 | -0.07(-0.32%) |
Apr 24, 2006 | 22.36 | 22.47 | 22.36 | 22.45 | 35,023 | -0.04(-0.16%) |
Apr 21, 2006 | 22.62 | 22.62 | 22.48 | 22.49 | 21,458 | -0.02(-0.09%) |
Apr 20, 2006 | 22.53 | 22.55 | 22.51 | 22.51 | 5,919 | +0.05(+0.22%) |
Apr 19, 2006 | 22.48 | 22.48 | 22.38 | 22.46 | 21,211 | +0.01(+0.05%) |
Apr 18, 2006 | 22.07 | 22.45 | 22.07 | 22.45 | 21,704 | +0.38(+1.73%) |
Apr 17, 2006 | 22.19 | 22.19 | 22.04 | 22.06 | 11,345 | -0.09(-0.38%) |
Apr 13, 2006 | 22.13 | 22.19 | 22.12 | 22.15 | 21,458 | +0.01(+0.06%) |
Apr 12, 2006 | 22.18 | 22.18 | 22.13 | 22.14 | 14,305 | +0.04(+0.18%) |
Apr 11, 2006 | 22.25 | 22.25 | 22.06 | 22.10 | 26,144 | -0.13(-0.60%) |
Apr 10, 2006 | 22.32 | 22.34 | 22.21 | 22.23 | 20,964 | -0.02(-0.07%) |
Apr 07, 2006 | 22.28 | 22.28 | 22.25 | 22.25 | 2,219 | -0.23(-1.01%) |
Apr 06, 2006 | 22.47 | 22.50 | 22.39 | 22.47 | 122,335 | -0.02(-0.11%) |
Apr 05, 2006 | 22.43 | 22.50 | 22.43 | 22.50 | 7,399 | +0.06(+0.29%) |
Apr 04, 2006 | 22.38 | 22.43 | 22.29 | 22.43 | 18,251 | +0.13(+0.56%) |
Apr 03, 2006 | 22.45 | 22.50 | 22.30 | 22.31 | 7,152 | +0.02(+0.07%) |
Mar 31, 2006 | 22.39 | 22.39 | 22.24 | 22.29 | 7,892 | -0.08(-0.34%) |
Mar 30, 2006 | 22.42 | 22.42 | 22.34 | 22.37 | 14,798 | -0.00(-0.02%) |
Mar 29, 2006 | 22.32 | 22.40 | 22.22 | 22.37 | 12,332 | +0.18(+0.80%) |
Mar 28, 2006 | 22.36 | 22.40 | 22.17 | 22.19 | 19,238 | -0.14(-0.62%) |
Mar 27, 2006 | 22.37 | 22.37 | 22.32 | 22.33 | 16,031 | -0.04(-0.18%) |
Mar 24, 2006 | 22.40 | 22.40 | 22.32 | 22.37 | 5,179 | -0.02(-0.07%) |
Mar 23, 2006 | 22.40 | 22.44 | 22.38 | 22.39 | 9,372 | -0.04(-0.18%) |
Mar 22, 2006 | 22.37 | 22.45 | 22.36 | 22.43 | 5,919 | +0.14(+0.62%) |
Mar 21, 2006 | 22.44 | 22.51 | 22.29 | 22.29 | 19,484 | -0.11(-0.47%) |
Mar 20, 2006 | 22.41 | 22.41 | 22.40 | 22.40 | 2,466 | -0.00(-0.02%) |
Mar 17, 2006 | 22.41 | 22.41 | 22.36 | 22.40 | 3,946 | +0.03(+0.13%) |
Mar 16, 2006 | 22.37 | 22.42 | 22.36 | 22.37 | 27,870 | +0.06(+0.25%) |
Mar 15, 2006 | 22.20 | 22.34 | 22.20 | 22.32 | 12,825 | +0.13(+0.57%) |
Mar 14, 2006 | 22.03 | 22.23 | 22.03 | 22.19 | 14,552 | +0.18(+0.81%) |
Mar 13, 2006 | 22.08 | 22.08 | 22.01 | 22.01 | 19,978 | +0.02(+0.09%) |
Mar 10, 2006 | 21.87 | 22.04 | 21.87 | 21.99 | 14,305 | +0.12(+0.54%) |
Mar 09, 2006 | 22.01 | 22.01 | 21.86 | 21.87 | 8,632 | -0.09(-0.42%) |
Mar 08, 2006 | 21.86 | 21.97 | 21.86 | 21.97 | 3,699 | +0.04(+0.19%) |
Mar 07, 2006 | 21.93 | 21.96 | 21.87 | 21.93 | 16,031 | -0.05(-0.24%) |
Mar 06, 2006 | 22.11 | 22.11 | 21.96 | 21.98 | 11,592 | -0.15(-0.66%) |
Mar 03, 2006 | 22.17 | 22.24 | 22.11 | 22.12 | 7,892 | -0.04(-0.20%) |
Mar 02, 2006 | 22.22 | 22.22 | 22.12 | 22.17 | 19,978 | -0.05(-0.22%) |
Mar 01, 2006 | 22.12 | 22.22 | 22.12 | 22.22 | 63,387 | +0.19(+0.86%) |
Feb 28, 2006 | 22.21 | 22.26 | 22.02 | 22.03 | 10,605 | -0.18(-0.82%) |
Feb 27, 2006 | 22.27 | 22.27 | 22.21 | 22.21 | 7,152 | +0.04(+0.20%) |
Feb 24, 2006 | 22.11 | 22.17 | 22.10 | 22.17 | 25,897 | +0.02(+0.09%) |
Feb 23, 2006 | 22.15 | 22.21 | 22.15 | 22.15 | 10,852 | -0.03(-0.15%) |
Feb 22, 2006 | 22.14 | 22.19 | 22.14 | 22.18 | 5,426 | +0.18(+0.81%) |
Feb 21, 2006 | 22.14 | 22.14 | 21.95 | 22.00 | 18,005 | -0.08(-0.37%) |
Feb 17, 2006 | 22.14 | 22.14 | 22.02 | 22.08 | 26,884 | -0.01(-0.06%) |
Feb 16, 2006 | 21.95 | 22.10 | 21.95 | 22.09 | 132,201 | +0.16(+0.72%) |
Feb 15, 2006 | 21.94 | 21.97 | 21.93 | 21.93 | 10,359 | +0.09(+0.43%) |
Feb 14, 2006 | 21.70 | 21.87 | 21.70 | 21.84 | 5,672 | +0.18(+0.84%) |
Feb 13, 2006 | 21.67 | 21.67 | 21.61 | 21.66 | 8,632 | -0.10(-0.45%) |
Feb 10, 2006 | 21.65 | 21.76 | 21.59 | 21.76 | 24,911 | +0.04(+0.19%) |
Feb 09, 2006 | 21.81 | 21.87 | 21.72 | 21.72 | 36,010 | -0.04(-0.19%) |
Feb 08, 2006 | 21.67 | 21.76 | 21.67 | 21.76 | 8,139 | +0.21(+0.96%) |
Feb 07, 2006 | 21.62 | 21.63 | 21.54 | 21.55 | 25,650 | -0.13(-0.62%) |
Feb 06, 2006 | 21.65 | 21.68 | 21.65 | 21.68 | 3,453 | +0.03(+0.13%) |
Feb 03, 2006 | 21.65 | 21.75 | 21.65 | 21.65 | 7,645 | -0.15(-0.67%) |
Feb 02, 2006 | 22.02 | 22.02 | 21.78 | 21.80 | 7,645 | -0.17(-0.78%) |
Feb 01, 2006 | 21.93 | 21.97 | 21.92 | 21.97 | 34,283 | +0.06(+0.30%) |
Jan 31, 2006 | 21.89 | 21.93 | 21.82 | 21.91 | 30,830 | -0.06(-0.26%) |
Jan 30, 2006 | 21.93 | 22.00 | 21.93 | 21.96 | 11,098 | +0.01(+0.06%) |
Jan 27, 2006 | 21.98 | 21.98 | 21.95 | 21.95 | 13,318 | +0.14(+0.63%) |
Jan 26, 2006 | 21.79 | 21.85 | 21.78 | 21.81 | 104,577 | +0.17(+0.81%) |
Jan 25, 2006 | 21.66 | 21.66 | 21.64 | 21.64 | 13,812 | -0.04(-0.17%) |
Jan 24, 2006 | 21.75 | 21.76 | 21.67 | 21.67 | 4,192 | -0.01(-0.06%) |
Jan 23, 2006 | 21.71 | 21.75 | 21.67 | 21.69 | 37,736 | +0.01(+0.04%) |
Jan 20, 2006 | 21.88 | 21.88 | 21.67 | 21.68 | 11,838 | -0.40(-1.80%) |
Jan 19, 2006 | 22.04 | 22.12 | 22.02 | 22.08 | 2,713 | +0.13(+0.57%) |
Jan 18, 2006 | 21.87 | 21.95 | 21.87 | 21.95 | 2,713 | -0.09(-0.39%) |
Jan 17, 2006 | 22.08 | 22.09 | 22.02 | 22.04 | 139,847 | -0.13(-0.59%) |
Jan 13, 2006 | 22.22 | 22.22 | 22.16 | 22.17 | 2,713 | -0.01(-0.04%) |
Jan 12, 2006 | 22.27 | 22.30 | 22.17 | 22.17 | 20,718 | -0.11(-0.51%) |
Jan 11, 2006 | 22.30 | 22.30 | 22.29 | 22.29 | 1,479 | +0.03(+0.15%) |
Jan 10, 2006 | 22.30 | 22.30 | 22.23 | 22.25 | 3,453 | -0.09(-0.38%) |
Jan 09, 2006 | 22.32 | 22.35 | 22.29 | 22.34 | 5,179 | +0.11(+0.47%) |
Jan 06, 2006 | 22.21 | 22.26 | 22.21 | 22.23 | 4,192 | +0.19(+0.86%) |
Jan 05, 2006 | 22.04 | 22.08 | 22.02 | 22.04 | 53,521 | +0.04(+0.20%) |
Jan 04, 2006 | 21.96 | 22.00 | 21.96 | 22.00 | 54,015 | +0.12(+0.54%) |
Jan 03, 2006 | 21.57 | 21.91 | 21.53 | 21.88 | 36,256 | +0.32(+1.50%) |
Dec 30, 2005 | 21.63 | 21.63 | 21.52 | 21.56 | 14,058 | -0.09(-0.43%) |
Dec 29, 2005 | 21.76 | 21.76 | 21.65 | 21.65 | 4,192 | -0.09(-0.43%) |
Dec 28, 2005 | 21.73 | 21.76 | 21.69 | 21.74 | 12,085 | +0.05(+0.22%) |
Dec 27, 2005 | 21.84 | 21.84 | 21.70 | 21.70 | 1,233 | -0.17(-0.76%) |
Dec 23, 2005 | 21.89 | 21.89 | 21.84 | 21.86 | 21,211 | +0.04(+0.17%) |
Dec 22, 2005 | 21.79 | 21.84 | 21.78 | 21.82 | 12,578 | -0.00(-0.02%) |
Dec 21, 2005 | 21.89 | 21.93 | 21.80 | 21.83 | 30,583 | +0.01(+0.04%) |
Dec 20, 2005 | 21.82 | 21.82 | 21.75 | 21.82 | 6,412 | +0.04(+0.20%) |
Dec 19, 2005 | 22.01 | 22.01 | 21.78 | 21.78 | 19,484 | -0.14(-0.65%) |
Dec 16, 2005 | 22.02 | 22.02 | 21.92 | 21.92 | 17,758 | -0.01(-0.06%) |
Dec 15, 2005 | 22.06 | 22.06 | 21.92 | 21.93 | 26,884 | -0.08(-0.35%) |
Dec 14, 2005 | 21.93 | 22.07 | 21.93 | 22.01 | 204,468 | +0.15(+0.69%) |
Dec 13, 2005 | 21.76 | 21.91 | 21.76 | 21.86 | 13,565 | +0.18(+0.82%) |
Dec 12, 2005 | 21.77 | 21.79 | 21.68 | 21.68 | 3,453 | -0.02(-0.07%) |
Dec 09, 2005 | 21.66 | 21.72 | 21.65 | 21.70 | 13,812 | +0.06(+0.28%) |
Dec 08, 2005 | 21.74 | 21.77 | 21.63 | 21.63 | 5,919 | +0.02(+0.09%) |
Dec 07, 2005 | 21.78 | 21.78 | 21.61 | 21.61 | 7,892 | -0.14(-0.65%) |
Dec 06, 2005 | 21.85 | 21.94 | 21.74 | 21.76 | 31,323 | -0.01(-0.06%) |
Dec 05, 2005 | 21.76 | 21.80 | 21.75 | 21.77 | 26,144 | -0.07(-0.32%) |
Dec 02, 2005 | 21.85 | 21.87 | 21.80 | 21.84 | 12,085 | -0.02(-0.11%) |
Dec 01, 2005 | 21.65 | 21.87 | 21.65 | 21.86 | 15,538 | +0.26(+1.20%) |
Nov 30, 2005 | 21.71 | 21.75 | 21.60 | 21.60 | 16,525 | -0.09(-0.41%) |
Nov 29, 2005 | 21.69 | 21.69 | 21.69 | 21.69 | 246 | -0.04(-0.17%) |
Nov 28, 2005 | 21.93 | 21.93 | 21.73 | 21.73 | 739 | -0.12(-0.54%) |
Nov 25, 2005 | 21.91 | 21.91 | 21.85 | 21.85 | 986 | +0.02(+0.11%) |
Nov 23, 2005 | 21.80 | 21.91 | 21.80 | 21.82 | 19,238 | +0.11(+0.50%) |
Nov 22, 2005 | 21.58 | 21.75 | 21.58 | 21.71 | 83,119 | +0.13(+0.60%) |
Nov 21, 2005 | 21.55 | 21.58 | 21.48 | 21.58 | 9,125 | +0.07(+0.34%) |
Nov 18, 2005 | 21.45 | 21.51 | 21.39 | 21.51 | 9,619 | +0.14(+0.64%) |
Nov 17, 2005 | 21.31 | 21.37 | 21.29 | 21.37 | 1,973 | +0.18(+0.86%) |
Nov 16, 2005 | 21.16 | 21.20 | 21.16 | 21.19 | 1,479 | -0.06(-0.27%) |
Nov 15, 2005 | 21.31 | 21.27 | 21.25 | 21.25 | 5,426 | -0.05(-0.23%) |
Nov 14, 2005 | 21.29 | 21.29 | 21.29 | 21.29 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 21.25 | 21.29 | 21.24 | 21.29 | 4,686 | +0.13(+0.59%) |
Nov 10, 2005 | 21.08 | 21.17 | 21.08 | 21.17 | 3,946 | +0.13(+0.60%) |
Nov 09, 2005 | 21.08 | 21.11 | 21.04 | 21.04 | 3,946 | +0.03(+0.14%) |
Nov 08, 2005 | 21.03 | 21.03 | 21.01 | 21.01 | 15,045 | -0.04(-0.19%) |
Nov 07, 2005 | 20.98 | 21.08 | 20.98 | 21.05 | 6,412 | +0.07(+0.35%) |
Nov 04, 2005 | 21.02 | 21.02 | 20.91 | 20.98 | 12,578 | +0.01(+0.04%) |
Nov 03, 2005 | 20.96 | 21.08 | 20.96 | 20.97 | 10,359 | +0.07(+0.33%) |
Nov 02, 2005 | 20.70 | 20.92 | 20.70 | 20.90 | 9,372 | +0.16(+0.78%) |