Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 28.39 | 28.46 | 28.08 | 28.34 | 104,204 | +0.02(+0.06%) |
Oct 30, 2006 | 28.31 | 28.52 | 28.11 | 28.32 | 265,259 | -0.11(-0.39%) |
Oct 27, 2006 | 28.78 | 29.02 | 28.42 | 28.43 | 171,310 | -0.37(-1.29%) |
Oct 26, 2006 | 28.64 | 28.80 | 28.39 | 28.80 | 229,300 | +0.32(+1.14%) |
Oct 25, 2006 | 28.01 | 28.56 | 28.01 | 28.48 | 203,851 | +0.38(+1.35%) |
Oct 24, 2006 | 27.84 | 28.16 | 27.77 | 28.10 | 137,884 | +0.05(+0.17%) |
Oct 23, 2006 | 27.73 | 28.12 | 27.65 | 28.05 | 115,220 | +0.16(+0.57%) |
Oct 20, 2006 | 28.06 | 28.06 | 27.73 | 27.90 | 163,713 | -0.09(-0.31%) |
Oct 19, 2006 | 27.64 | 28.00 | 27.64 | 27.98 | 397,066 | +0.17(+0.60%) |
Oct 18, 2006 | 27.93 | 28.18 | 27.63 | 27.82 | 375,795 | +0.03(+0.11%) |
Oct 17, 2006 | 27.41 | 27.78 | 27.41 | 27.78 | 241,709 | +0.24(+0.86%) |
Oct 16, 2006 | 27.41 | 27.63 | 27.34 | 27.55 | 185,618 | +0.09(+0.34%) |
Oct 13, 2006 | 27.26 | 27.51 | 27.18 | 27.45 | 258,928 | +0.23(+0.84%) |
Oct 12, 2006 | 26.72 | 27.24 | 26.69 | 27.22 | 295,394 | +0.57(+2.13%) |
Oct 11, 2006 | 26.40 | 26.81 | 26.31 | 26.66 | 258,295 | +0.25(+0.96%) |
Oct 10, 2006 | 26.54 | 26.65 | 26.15 | 26.40 | 175,236 | -0.21(-0.77%) |
Oct 09, 2006 | 26.38 | 26.62 | 26.28 | 26.61 | 78,248 | +0.13(+0.51%) |
Oct 06, 2006 | 26.54 | 26.63 | 26.23 | 26.47 | 151,938 | -0.18(-0.68%) |
Oct 05, 2006 | 26.84 | 27.00 | 26.50 | 26.66 | 429,226 | -0.33(-1.23%) |
Oct 04, 2006 | 26.39 | 26.99 | 26.29 | 26.99 | 207,902 | +0.55(+2.06%) |
Oct 03, 2006 | 26.03 | 26.55 | 25.91 | 26.44 | 211,827 | +0.32(+1.24%) |
Oct 02, 2006 | 26.25 | 26.50 | 26.06 | 26.12 | 201,445 | -0.20(-0.75%) |
Sep 29, 2006 | 26.51 | 26.68 | 26.32 | 26.32 | 212,081 | -0.20(-0.74%) |
Sep 28, 2006 | 26.53 | 26.67 | 26.33 | 26.51 | 147,633 | -0.02(-0.09%) |
Sep 27, 2006 | 26.38 | 26.63 | 26.32 | 26.54 | 263,740 | +0.04(+0.15%) |
Sep 26, 2006 | 26.42 | 26.66 | 26.32 | 26.50 | 171,057 | +0.08(+0.30%) |
Sep 25, 2006 | 26.22 | 26.58 | 26.05 | 26.42 | 183,972 | +0.21(+0.78%) |
Sep 22, 2006 | 26.09 | 26.31 | 25.68 | 26.21 | 282,479 | -0.01(-0.03%) |
Sep 21, 2006 | 26.43 | 26.43 | 25.99 | 26.22 | 435,684 | -0.21(-0.78%) |
Sep 20, 2006 | 26.19 | 26.54 | 26.14 | 26.43 | 199,166 | +0.32(+1.24%) |
Sep 19, 2006 | 26.06 | 26.15 | 25.51 | 26.10 | 530,519 | -0.09(-0.33%) |
Sep 18, 2006 | 26.31 | 26.58 | 26.01 | 26.19 | 341,482 | -0.53(-1.98%) |
Sep 15, 2006 | 26.66 | 26.73 | 26.28 | 26.72 | 727,153 | +0.23(+0.86%) |
Sep 14, 2006 | 26.42 | 26.56 | 26.31 | 26.49 | 167,512 | -0.01(-0.03%) |
Sep 13, 2006 | 26.21 | 26.51 | 26.05 | 26.50 | 203,977 | +0.33(+1.27%) |
Sep 12, 2006 | 25.86 | 26.21 | 25.76 | 26.17 | 174,096 | +0.25(+0.98%) |
Sep 11, 2006 | 25.91 | 26.09 | 25.64 | 25.91 | 155,357 | -0.10(-0.39%) |
Sep 08, 2006 | 26.03 | 26.12 | 25.91 | 26.02 | 156,370 | -0.02(-0.06%) |
Sep 07, 2006 | 26.14 | 26.35 | 25.76 | 26.03 | 234,238 | -0.25(-0.96%) |
Sep 06, 2006 | 26.75 | 26.81 | 26.26 | 26.28 | 220,184 | -0.66(-2.43%) |
Sep 05, 2006 | 26.51 | 27.00 | 26.47 | 26.94 | 328,567 | +0.37(+1.40%) |
Sep 01, 2006 | 26.77 | 26.80 | 26.57 | 26.57 | 120,538 | -0.05(-0.18%) |
Aug 31, 2006 | 26.81 | 26.85 | 26.60 | 26.62 | 198,280 | -0.14(-0.53%) |
Aug 30, 2006 | 26.77 | 26.85 | 26.52 | 26.76 | 165,739 | +0.08(+0.30%) |
Aug 29, 2006 | 26.52 | 26.82 | 26.42 | 26.68 | 218,918 | +0.16(+0.60%) |
Aug 28, 2006 | 26.02 | 26.67 | 25.98 | 26.52 | 232,592 | +0.59(+2.28%) |
Aug 25, 2006 | 25.77 | 26.06 | 25.74 | 25.93 | 164,726 | +0.06(+0.24%) |
Aug 24, 2006 | 25.94 | 26.00 | 25.60 | 25.87 | 318,818 | -0.08(-0.30%) |
Aug 23, 2006 | 26.39 | 26.39 | 25.77 | 25.94 | 338,190 | -0.42(-1.59%) |
Aug 22, 2006 | 26.28 | 26.37 | 26.15 | 26.36 | 267,538 | +0.04(+0.15%) |
Aug 21, 2006 | 26.43 | 26.53 | 26.24 | 26.32 | 183,212 | -0.22(-0.83%) |
Aug 18, 2006 | 26.77 | 26.77 | 26.43 | 26.54 | 220,944 | -0.11(-0.41%) |
Aug 17, 2006 | 26.16 | 26.81 | 26.10 | 26.66 | 304,383 | +0.39(+1.50%) |
Aug 16, 2006 | 26.50 | 26.62 | 26.23 | 26.26 | 225,755 | -0.11(-0.42%) |
Aug 15, 2006 | 25.86 | 26.48 | 25.85 | 26.37 | 350,725 | +0.64(+2.49%) |
Aug 14, 2006 | 25.61 | 26.10 | 25.61 | 25.73 | 163,080 | +0.28(+1.09%) |
Aug 11, 2006 | 25.45 | 25.53 | 25.14 | 25.45 | 183,592 | -0.14(-0.56%) |
Aug 10, 2006 | 25.72 | 25.82 | 25.35 | 25.60 | 180,047 | -0.22(-0.86%) |
Aug 09, 2006 | 26.19 | 26.30 | 25.76 | 25.82 | 243,735 | -0.01(-0.03%) |
Aug 08, 2006 | 25.90 | 26.38 | 25.76 | 25.83 | 257,156 | -0.07(-0.27%) |
Aug 07, 2006 | 26.06 | 26.14 | 25.71 | 25.90 | 253,357 | -0.32(-1.21%) |
Aug 04, 2006 | 26.42 | 26.58 | 26.14 | 26.21 | 351,358 | -0.02(-0.09%) |
Aug 03, 2006 | 26.13 | 26.39 | 25.68 | 26.24 | 225,882 | +0.00(+0.00%) |
Aug 02, 2006 | 26.18 | 26.40 | 26.05 | 26.24 | 199,419 | +0.12(+0.45%) |
Aug 01, 2006 | 25.89 | 26.22 | 25.55 | 26.12 | 217,272 | +0.11(+0.42%) |
Jul 31, 2006 | 25.98 | 26.13 | 25.68 | 26.01 | 171,184 | -0.08(-0.30%) |
Jul 28, 2006 | 25.98 | 26.24 | 25.91 | 26.09 | 262,980 | +0.19(+0.73%) |
Jul 27, 2006 | 26.37 | 26.50 | 25.77 | 25.90 | 199,799 | -0.36(-1.35%) |
Jul 26, 2006 | 26.06 | 26.52 | 25.85 | 26.25 | 223,603 | +0.06(+0.24%) |
Jul 25, 2006 | 26.20 | 26.70 | 26.16 | 26.19 | 311,347 | -0.13(-0.48%) |
Jul 24, 2006 | 25.68 | 26.34 | 25.74 | 26.32 | 293,495 | +0.63(+2.46%) |
Jul 21, 2006 | 25.34 | 25.79 | 25.15 | 25.68 | 234,618 | +0.27(+1.06%) |
Jul 20, 2006 | 25.80 | 25.83 | 25.34 | 25.42 | 273,742 | -0.27(-1.05%) |
Jul 19, 2006 | 25.31 | 25.69 | 25.30 | 25.68 | 244,621 | +0.37(+1.47%) |
Jul 18, 2006 | 25.04 | 25.42 | 24.95 | 25.31 | 227,275 | +0.32(+1.26%) |
Jul 17, 2006 | 24.86 | 25.23 | 24.78 | 25.00 | 315,526 | +0.00(+0.00%) |
Jul 14, 2006 | 24.74 | 25.22 | 24.49 | 25.00 | 266,399 | +0.17(+0.67%) |
Jul 13, 2006 | 24.94 | 25.33 | 24.78 | 24.83 | 341,862 | -0.23(-0.91%) |
Jul 12, 2006 | 25.40 | 25.51 | 25.00 | 25.06 | 238,797 | -0.43(-1.70%) |
Jul 11, 2006 | 24.83 | 25.52 | 24.80 | 25.49 | 407,828 | +0.64(+2.57%) |
Jul 10, 2006 | 24.56 | 25.08 | 24.29 | 24.85 | 370,603 | +0.32(+1.32%) |
Jul 07, 2006 | 25.19 | 25.35 | 24.25 | 24.53 | 561,793 | -0.77(-3.03%) |
Jul 06, 2006 | 25.34 | 25.60 | 25.04 | 25.30 | 301,725 | +0.08(+0.31%) |
Jul 05, 2006 | 24.82 | 25.24 | 24.70 | 25.22 | 531,532 | +0.32(+1.27%) |
Jul 03, 2006 | 24.72 | 25.00 | 24.55 | 24.90 | 187,897 | +0.15(+0.61%) |
Jun 30, 2006 | 24.73 | 24.75 | 24.34 | 24.75 | 570,783 | +0.08(+0.32%) |
Jun 29, 2006 | 24.19 | 24.82 | 24.14 | 24.67 | 583,444 | +0.56(+2.33%) |
Jun 28, 2006 | 23.80 | 24.14 | 23.64 | 24.11 | 349,712 | +0.30(+1.26%) |
Jun 27, 2006 | 23.47 | 23.92 | 23.36 | 23.81 | 520,263 | +0.40(+1.72%) |
Jun 26, 2006 | 22.97 | 23.46 | 22.97 | 23.41 | 300,712 | +0.46(+2.00%) |
Jun 23, 2006 | 22.95 | 23.11 | 22.77 | 22.95 | 218,538 | +0.02(+0.07%) |
Jun 22, 2006 | 22.99 | 23.20 | 22.74 | 22.94 | 250,192 | -0.05(-0.21%) |
Jun 21, 2006 | 22.79 | 23.16 | 22.67 | 22.98 | 238,797 | +0.27(+1.18%) |
Jun 20, 2006 | 22.90 | 23.04 | 22.58 | 22.71 | 239,050 | -0.09(-0.38%) |
Jun 19, 2006 | 23.08 | 23.13 | 22.55 | 22.80 | 290,836 | -0.26(-1.13%) |
Jun 16, 2006 | 23.32 | 23.50 | 23.03 | 23.06 | 900,616 | -0.30(-1.28%) |
Jun 15, 2006 | 22.88 | 23.48 | 22.80 | 23.36 | 261,461 | +0.64(+2.82%) |
Jun 14, 2006 | 22.51 | 22.78 | 22.19 | 22.72 | 321,603 | +0.21(+0.91%) |
Jun 13, 2006 | 22.67 | 23.10 | 22.48 | 22.52 | 350,092 | -0.29(-1.28%) |
Jun 12, 2006 | 23.10 | 23.22 | 22.79 | 22.81 | 279,314 | -0.22(-0.96%) |
Jun 09, 2006 | 23.42 | 23.53 | 22.91 | 23.03 | 253,357 | -0.32(-1.39%) |
Jun 08, 2006 | 23.30 | 23.46 | 22.63 | 23.35 | 532,545 | +0.51(+2.21%) |
Jun 07, 2006 | 22.92 | 23.17 | 22.64 | 22.85 | 481,139 | -0.06(-0.24%) |
Jun 06, 2006 | 23.01 | 23.05 | 22.56 | 22.90 | 297,166 | +0.04(+0.17%) |
Jun 05, 2006 | 23.39 | 23.49 | 22.86 | 22.86 | 370,097 | -0.66(-2.79%) |
Jun 02, 2006 | 23.61 | 23.65 | 23.20 | 23.52 | 353,764 | +0.19(+0.81%) |
Jun 01, 2006 | 23.24 | 23.46 | 23.03 | 23.33 | 627,886 | +0.34(+1.48%) |
May 31, 2006 | 22.35 | 23.10 | 22.31 | 22.99 | 615,225 | +0.89(+4.04%) |
May 30, 2006 | 22.47 | 22.52 | 22.10 | 22.10 | 168,018 | -0.47(-2.10%) |
May 26, 2006 | 22.71 | 22.75 | 22.52 | 22.57 | 122,310 | -0.01(-0.03%) |
May 25, 2006 | 22.38 | 22.70 | 22.25 | 22.58 | 230,567 | +0.39(+1.74%) |
May 24, 2006 | 21.96 | 22.33 | 21.57 | 22.19 | 239,936 | +0.19(+0.86%) |
May 23, 2006 | 22.49 | 22.56 | 21.93 | 22.00 | 216,512 | -0.33(-1.49%) |
May 22, 2006 | 22.11 | 22.59 | 21.96 | 22.34 | 334,898 | +0.24(+1.07%) |
May 19, 2006 | 21.64 | 22.19 | 21.62 | 22.10 | 306,029 | +0.34(+1.56%) |
May 18, 2006 | 21.98 | 22.13 | 21.73 | 21.76 | 207,523 | -0.14(-0.65%) |
May 17, 2006 | 22.03 | 22.23 | 21.79 | 21.90 | 190,429 | -0.21(-0.96%) |
May 16, 2006 | 22.46 | 22.46 | 22.00 | 22.11 | 188,150 | -0.30(-1.34%) |
May 15, 2006 | 22.35 | 22.54 | 22.08 | 22.41 | 216,006 | -0.02(-0.11%) |
May 12, 2006 | 22.33 | 22.55 | 22.09 | 22.44 | 269,564 | +0.07(+0.32%) |
May 11, 2006 | 22.71 | 22.71 | 22.20 | 22.37 | 282,352 | -0.44(-1.94%) |
May 10, 2006 | 22.93 | 23.02 | 22.66 | 22.81 | 162,954 | -0.16(-0.69%) |
May 09, 2006 | 22.98 | 23.02 | 22.79 | 22.97 | 161,814 | -0.09(-0.38%) |
May 08, 2006 | 22.87 | 23.37 | 22.77 | 23.05 | 201,445 | +0.12(+0.52%) |
May 05, 2006 | 23.09 | 23.37 | 22.92 | 22.94 | 254,877 | -0.03(-0.14%) |
May 04, 2006 | 22.69 | 23.02 | 22.64 | 22.97 | 314,386 | +0.32(+1.40%) |
May 03, 2006 | 22.27 | 22.79 | 22.03 | 22.65 | 435,177 | +0.50(+2.25%) |
May 02, 2006 | 22.20 | 22.26 | 21.97 | 22.15 | 195,747 | +0.06(+0.25%) |
May 01, 2006 | 21.92 | 22.41 | 21.91 | 22.10 | 298,939 | +0.21(+0.94%) |
Apr 28, 2006 | 21.64 | 21.98 | 21.62 | 21.89 | 133,959 | +0.16(+0.73%) |
Apr 27, 2006 | 21.36 | 22.09 | 21.32 | 21.74 | 176,882 | +0.18(+0.84%) |
Apr 26, 2006 | 21.64 | 21.88 | 21.54 | 21.55 | 116,739 | -0.02(-0.07%) |
Apr 25, 2006 | 21.81 | 21.81 | 21.42 | 21.57 | 132,693 | -0.22(-1.02%) |
Apr 24, 2006 | 21.68 | 21.82 | 21.66 | 21.79 | 159,662 | -0.05(-0.22%) |
Apr 21, 2006 | 22.47 | 22.47 | 21.73 | 21.84 | 174,096 | -0.41(-1.85%) |
Apr 20, 2006 | 22.04 | 22.31 | 21.91 | 22.25 | 175,362 | +0.16(+0.71%) |
Apr 19, 2006 | 21.92 | 22.29 | 21.89 | 22.09 | 141,936 | +0.14(+0.65%) |
Apr 18, 2006 | 21.51 | 21.97 | 21.50 | 21.95 | 205,497 | +0.44(+2.06%) |
Apr 17, 2006 | 21.46 | 21.59 | 21.23 | 21.51 | 253,484 | +0.00(+0.00%) |
Apr 13, 2006 | 21.65 | 21.83 | 20.90 | 21.51 | 207,902 | -0.14(-0.66%) |
Apr 12, 2006 | 21.48 | 21.73 | 21.48 | 21.65 | 113,320 | +0.14(+0.66%) |
Apr 11, 2006 | 21.77 | 21.86 | 21.47 | 21.51 | 132,060 | -0.28(-1.31%) |
Apr 10, 2006 | 21.92 | 22.05 | 21.66 | 21.79 | 208,662 | -0.16(-0.72%) |
Apr 07, 2006 | 22.27 | 22.40 | 21.81 | 21.95 | 226,768 | -0.21(-0.96%) |
Apr 06, 2006 | 22.24 | 22.33 | 22.11 | 22.16 | 213,600 | -0.13(-0.57%) |
Apr 05, 2006 | 22.38 | 22.54 | 22.20 | 22.29 | 182,199 | -0.20(-0.88%) |
Apr 04, 2006 | 22.02 | 22.67 | 21.88 | 22.49 | 452,270 | +0.49(+2.23%) |
Apr 03, 2006 | 22.04 | 22.45 | 21.96 | 22.00 | 311,221 | -0.08(-0.36%) |
Mar 31, 2006 | 22.45 | 22.53 | 22.07 | 22.07 | 296,660 | -0.34(-1.52%) |
Mar 30, 2006 | 22.47 | 22.50 | 22.23 | 22.41 | 250,319 | +0.02(+0.07%) |
Mar 29, 2006 | 22.19 | 22.49 | 22.10 | 22.40 | 230,820 | +0.27(+1.21%) |
Mar 28, 2006 | 21.99 | 22.32 | 21.92 | 22.13 | 245,127 | +0.14(+0.65%) |
Mar 27, 2006 | 22.04 | 22.19 | 21.89 | 21.99 | 168,398 | -0.11(-0.50%) |
Mar 24, 2006 | 22.09 | 22.15 | 21.89 | 22.10 | 316,918 | +0.01(+0.04%) |
Mar 23, 2006 | 22.02 | 22.09 | 21.59 | 22.09 | 158,775 | -0.02(-0.07%) |
Mar 22, 2006 | 22.04 | 22.11 | 21.92 | 22.11 | 231,579 | -0.03(-0.14%) |
Mar 21, 2006 | 22.38 | 22.42 | 22.00 | 22.14 | 299,699 | -0.29(-1.30%) |
Mar 20, 2006 | 22.35 | 22.51 | 22.18 | 22.43 | 267,538 | +0.13(+0.57%) |
Mar 17, 2006 | 22.26 | 22.36 | 22.08 | 22.30 | 435,304 | +0.19(+0.86%) |
Mar 16, 2006 | 21.94 | 22.27 | 21.92 | 22.11 | 192,835 | +0.24(+1.08%) |
Mar 15, 2006 | 22.19 | 22.22 | 21.67 | 21.88 | 151,558 | -0.32(-1.42%) |
Mar 14, 2006 | 21.75 | 22.23 | 21.59 | 22.19 | 167,385 | +0.45(+2.07%) |
Mar 13, 2006 | 21.92 | 21.99 | 21.60 | 21.74 | 192,202 | -0.06(-0.29%) |
Mar 10, 2006 | 21.13 | 21.82 | 21.02 | 21.81 | 193,215 | +0.67(+3.18%) |
Mar 09, 2006 | 21.32 | 21.93 | 21.05 | 21.13 | 360,221 | -0.79(-3.60%) |
Mar 08, 2006 | 21.92 | 22.19 | 21.70 | 21.92 | 179,667 | -0.02(-0.07%) |
Mar 07, 2006 | 22.30 | 22.34 | 21.93 | 21.94 | 127,755 | -0.31(-1.38%) |
Mar 06, 2006 | 22.58 | 22.58 | 21.99 | 22.25 | 123,956 | -0.32(-1.40%) |
Mar 03, 2006 | 22.71 | 22.88 | 22.44 | 22.56 | 174,223 | -0.17(-0.76%) |
Mar 02, 2006 | 22.75 | 22.86 | 22.52 | 22.74 | 142,442 | +0.02(+0.07%) |
Mar 01, 2006 | 22.52 | 22.72 | 22.23 | 22.72 | 119,398 | +0.20(+0.88%) |
Feb 28, 2006 | 22.86 | 22.90 | 22.37 | 22.52 | 148,013 | -0.33(-1.45%) |
Feb 27, 2006 | 22.27 | 22.94 | 22.27 | 22.86 | 192,202 | +0.58(+2.62%) |
Feb 24, 2006 | 21.96 | 22.32 | 21.83 | 22.27 | 159,282 | +0.34(+1.55%) |
Feb 23, 2006 | 22.07 | 22.14 | 21.74 | 21.93 | 160,421 | -0.18(-0.82%) |
Feb 22, 2006 | 21.43 | 22.12 | 21.43 | 22.11 | 161,561 | +0.73(+3.40%) |
Feb 21, 2006 | 21.49 | 21.60 | 21.22 | 21.39 | 239,050 | -0.06(-0.26%) |
Feb 17, 2006 | 21.34 | 21.53 | 21.09 | 21.44 | 212,207 | +0.17(+0.82%) |
Feb 16, 2006 | 21.28 | 21.43 | 21.12 | 21.27 | 108,889 | +0.06(+0.30%) |
Feb 15, 2006 | 21.02 | 21.26 | 20.97 | 21.21 | 94,455 | +0.16(+0.75%) |
Feb 14, 2006 | 20.92 | 21.12 | 20.61 | 21.05 | 125,729 | +0.21(+1.02%) |
Feb 13, 2006 | 21.00 | 21.16 | 20.77 | 20.83 | 101,545 | -0.28(-1.31%) |
Feb 10, 2006 | 20.93 | 21.19 | 20.75 | 21.11 | 150,419 | +0.13(+0.60%) |
Feb 09, 2006 | 21.25 | 21.42 | 20.95 | 20.98 | 122,057 | -0.17(-0.82%) |
Feb 08, 2006 | 21.21 | 21.36 | 21.05 | 21.16 | 145,228 | +0.03(+0.15%) |
Feb 07, 2006 | 21.44 | 21.44 | 21.12 | 21.13 | 117,625 | -0.27(-1.26%) |
Feb 06, 2006 | 21.07 | 21.40 | 21.02 | 21.40 | 121,550 | +0.28(+1.35%) |
Feb 03, 2006 | 21.28 | 21.38 | 21.09 | 21.11 | 219,298 | -0.24(-1.15%) |
Feb 02, 2006 | 21.68 | 21.68 | 21.10 | 21.36 | 203,851 | -0.44(-2.03%) |
Feb 01, 2006 | 21.76 | 21.91 | 21.55 | 21.80 | 156,370 | -0.04(-0.18%) |
Jan 31, 2006 | 21.77 | 22.01 | 21.61 | 21.84 | 156,750 | -0.01(-0.04%) |
Jan 30, 2006 | 22.25 | 22.30 | 21.78 | 21.85 | 121,171 | -0.44(-1.98%) |
Jan 27, 2006 | 22.08 | 22.57 | 22.14 | 22.29 | 143,582 | +0.21(+0.93%) |
Jan 26, 2006 | 21.91 | 22.08 | 21.66 | 22.08 | 148,266 | +0.28(+1.30%) |
Jan 25, 2006 | 21.98 | 21.99 | 21.51 | 21.80 | 152,698 | -0.21(-0.97%) |
Jan 24, 2006 | 21.80 | 22.07 | 21.69 | 22.01 | 95,721 | +0.28(+1.31%) |
Jan 23, 2006 | 21.63 | 21.79 | 21.50 | 21.73 | 129,654 | +0.19(+0.88%) |
Jan 20, 2006 | 21.94 | 21.96 | 21.41 | 21.54 | 125,729 | -0.24(-1.12%) |
Jan 19, 2006 | 21.77 | 21.92 | 21.61 | 21.78 | 111,674 | +0.05(+0.22%) |
Jan 18, 2006 | 21.40 | 21.74 | 21.36 | 21.74 | 164,220 | +0.32(+1.51%) |
Jan 17, 2006 | 21.32 | 21.47 | 21.18 | 21.41 | 169,791 | +0.14(+0.67%) |
Jan 13, 2006 | 21.25 | 21.42 | 21.15 | 21.27 | 141,049 | +0.02(+0.11%) |
Jan 12, 2006 | 21.18 | 21.26 | 21.10 | 21.25 | 126,489 | +0.02(+0.11%) |
Jan 11, 2006 | 21.32 | 21.49 | 20.97 | 21.22 | 220,057 | -0.15(-0.70%) |
Jan 10, 2006 | 21.32 | 21.47 | 21.19 | 21.37 | 120,411 | +0.06(+0.26%) |
Jan 09, 2006 | 21.40 | 21.52 | 21.27 | 21.32 | 115,600 | -0.08(-0.37%) |
Jan 06, 2006 | 21.38 | 21.42 | 21.15 | 21.40 | 101,925 | +0.12(+0.56%) |
Jan 05, 2006 | 21.36 | 21.36 | 21.12 | 21.28 | 117,119 | +0.02(+0.11%) |
Jan 04, 2006 | 21.40 | 21.51 | 21.13 | 21.25 | 177,135 | -0.02(-0.11%) |
Jan 03, 2006 | 20.94 | 21.30 | 20.68 | 21.28 | 157,256 | +0.43(+2.05%) |
Dec 30, 2005 | 20.78 | 20.92 | 20.57 | 20.85 | 175,869 | -0.05(-0.23%) |
Dec 29, 2005 | 20.95 | 21.03 | 20.86 | 20.90 | 126,362 | +0.00(+0.00%) |
Dec 28, 2005 | 20.83 | 21.05 | 20.61 | 20.90 | 162,321 | +0.08(+0.38%) |
Dec 27, 2005 | 21.25 | 21.27 | 20.76 | 20.82 | 141,936 | -0.38(-1.79%) |
Dec 23, 2005 | 21.28 | 21.40 | 21.20 | 21.20 | 68,119 | -0.01(-0.04%) |
Dec 22, 2005 | 21.09 | 21.26 | 20.89 | 21.21 | 185,618 | +0.05(+0.22%) |
Dec 21, 2005 | 21.28 | 21.32 | 20.98 | 21.16 | 159,788 | +0.09(+0.41%) |
Dec 20, 2005 | 20.99 | 21.26 | 20.95 | 21.07 | 63,687 | +0.08(+0.38%) |
Dec 19, 2005 | 21.21 | 21.27 | 20.84 | 20.99 | 142,315 | -0.32(-1.48%) |
Dec 16, 2005 | 21.42 | 21.52 | 21.21 | 21.31 | 376,808 | -0.06(-0.26%) |
Dec 15, 2005 | 21.43 | 21.43 | 20.85 | 21.36 | 138,770 | -0.05(-0.22%) |
Dec 14, 2005 | 21.28 | 21.52 | 21.13 | 21.41 | 62,294 | +0.17(+0.78%) |
Dec 13, 2005 | 21.05 | 21.35 | 21.00 | 21.25 | 86,605 | +0.16(+0.75%) |
Dec 12, 2005 | 21.32 | 21.39 | 21.02 | 21.09 | 151,305 | -0.19(-0.89%) |
Dec 09, 2005 | 21.18 | 21.32 | 21.02 | 21.28 | 77,615 | +0.15(+0.71%) |
Dec 08, 2005 | 21.09 | 21.28 | 20.88 | 21.13 | 128,388 | +0.08(+0.37%) |
Dec 07, 2005 | 21.32 | 21.36 | 20.90 | 21.05 | 86,351 | -0.29(-1.37%) |
Dec 06, 2005 | 21.14 | 21.51 | 21.12 | 21.34 | 170,677 | +0.36(+1.69%) |
Dec 05, 2005 | 21.18 | 21.32 | 20.86 | 20.98 | 152,318 | -0.22(-1.04%) |
Dec 02, 2005 | 21.42 | 21.42 | 21.11 | 21.21 | 130,414 | -0.21(-0.96%) |
Dec 01, 2005 | 21.33 | 21.61 | 21.13 | 21.41 | 164,093 | +0.34(+1.61%) |
Nov 30, 2005 | 21.05 | 21.15 | 20.79 | 21.07 | 179,287 | +0.17(+0.79%) |
Nov 29, 2005 | 20.87 | 21.20 | 20.75 | 20.91 | 78,754 | +0.12(+0.57%) |
Nov 28, 2005 | 21.24 | 21.24 | 20.74 | 20.79 | 131,427 | -0.45(-2.12%) |
Nov 25, 2005 | 21.15 | 21.29 | 21.09 | 21.24 | 35,958 | +0.04(+0.19%) |
Nov 23, 2005 | 21.17 | 21.32 | 21.06 | 21.20 | 81,920 | -0.04(-0.19%) |
Nov 22, 2005 | 21.25 | 21.37 | 21.05 | 21.24 | 81,667 | -0.02(-0.07%) |
Nov 21, 2005 | 21.07 | 21.35 | 21.05 | 21.25 | 129,147 | +0.20(+0.94%) |
Nov 18, 2005 | 21.50 | 21.50 | 21.02 | 21.06 | 134,719 | -0.21(-1.00%) |
Nov 17, 2005 | 21.19 | 21.48 | 21.11 | 21.27 | 194,861 | +0.22(+1.05%) |
Nov 16, 2005 | 20.87 | 21.06 | 20.81 | 21.05 | 195,241 | +0.25(+1.22%) |
Nov 15, 2005 | 21.14 | 21.31 | 20.80 | 20.80 | 278,427 | -0.38(-1.79%) |
Nov 14, 2005 | 21.23 | 21.32 | 20.98 | 21.17 | 204,230 | -0.06(-0.30%) |
Nov 11, 2005 | 21.13 | 21.24 | 20.98 | 21.24 | 140,669 | +0.01(+0.04%) |
Nov 10, 2005 | 21.00 | 21.24 | 20.53 | 21.23 | 168,398 | +0.11(+0.52%) |
Nov 09, 2005 | 20.94 | 21.29 | 20.76 | 21.12 | 199,039 | +0.26(+1.25%) |
Nov 08, 2005 | 21.05 | 21.22 | 20.80 | 20.86 | 183,339 | -0.33(-1.57%) |
Nov 07, 2005 | 21.03 | 21.25 | 20.86 | 21.19 | 376,175 | +0.16(+0.75%) |
Nov 04, 2005 | 21.19 | 21.25 | 20.53 | 21.03 | 287,797 | -0.16(-0.75%) |
Nov 03, 2005 | 21.64 | 21.77 | 21.19 | 21.19 | 399,725 | -0.17(-0.78%) |
Nov 02, 2005 | 20.85 | 21.36 | 20.85 | 21.36 | 196,000 | +0.51(+2.42%) |