Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 18.00 | 18.05 | 17.27 | 17.50 | 3,963,912 | -0.54(-2.99%) |
Oct 30, 2006 | 17.72 | 18.21 | 17.65 | 18.04 | 2,772,835 | +0.21(+1.18%) |
Oct 27, 2006 | 18.45 | 18.46 | 17.75 | 17.83 | 3,928,788 | -0.62(-3.36%) |
Oct 26, 2006 | 18.59 | 18.66 | 18.04 | 18.45 | 2,925,416 | +0.07(+0.38%) |
Oct 25, 2006 | 18.63 | 18.92 | 18.25 | 18.38 | 4,593,947 | -0.36(-1.92%) |
Oct 24, 2006 | 18.61 | 18.90 | 18.15 | 18.74 | 3,339,632 | +0.25(+1.35%) |
Oct 23, 2006 | 18.20 | 18.65 | 18.03 | 18.49 | 3,615,361 | +0.15(+0.82%) |
Oct 20, 2006 | 19.10 | 19.10 | 18.25 | 18.34 | 3,442,635 | -0.70(-3.68%) |
Oct 19, 2006 | 18.76 | 19.04 | 18.66 | 19.04 | 1,771,043 | +0.20(+1.06%) |
Oct 18, 2006 | 18.92 | 19.29 | 18.75 | 18.84 | 2,127,234 | -0.10(-0.53%) |
Oct 17, 2006 | 19.52 | 19.52 | 18.56 | 18.94 | 3,880,007 | -0.70(-3.56%) |
Oct 16, 2006 | 19.62 | 19.70 | 19.18 | 19.64 | 2,109,694 | +0.09(+0.46%) |
Oct 13, 2006 | 19.26 | 19.64 | 19.10 | 19.55 | 2,709,945 | +0.23(+1.19%) |
Oct 12, 2006 | 18.89 | 19.35 | 18.81 | 19.32 | 2,024,847 | +0.41(+2.17%) |
Oct 11, 2006 | 18.86 | 19.15 | 18.68 | 18.91 | 3,180,441 | -0.21(-1.10%) |
Oct 10, 2006 | 19.47 | 19.63 | 18.95 | 19.12 | 2,703,305 | -0.29(-1.49%) |
Oct 09, 2006 | 19.29 | 19.70 | 18.83 | 19.41 | 2,742,213 | +0.17(+0.88%) |
Oct 06, 2006 | 18.80 | 19.76 | 18.59 | 19.24 | 6,172,006 | +0.46(+2.45%) |
Oct 05, 2006 | 18.38 | 19.10 | 18.22 | 18.78 | 5,633,141 | +0.40(+2.18%) |
Oct 04, 2006 | 17.37 | 18.38 | 17.27 | 18.38 | 5,635,885 | +1.05(+6.06%) |
Oct 03, 2006 | 17.31 | 17.46 | 17.00 | 17.33 | 4,996,290 | -0.03(-0.17%) |
Oct 02, 2006 | 17.64 | 18.00 | 17.20 | 17.36 | 4,936,460 | -0.36(-2.03%) |
Sep 29, 2006 | 17.88 | 17.95 | 17.50 | 17.72 | 7,010,805 | -0.15(-0.84%) |
Sep 28, 2006 | 17.71 | 17.87 | 17.13 | 17.87 | 3,405,678 | +0.20(+1.13%) |
Sep 27, 2006 | 17.65 | 17.98 | 17.40 | 17.67 | 3,272,396 | -0.18(-1.01%) |
Sep 26, 2006 | 18.44 | 18.44 | 17.45 | 17.85 | 5,217,984 | -0.51(-2.78%) |
Sep 25, 2006 | 18.31 | 18.60 | 17.74 | 18.36 | 2,359,569 | +0.35(+1.94%) |
Sep 22, 2006 | 18.39 | 18.43 | 17.65 | 18.01 | 2,467,075 | -0.42(-2.28%) |
Sep 21, 2006 | 18.54 | 18.88 | 18.21 | 18.43 | 4,412,756 | +0.00(+0.00%) |
Sep 20, 2006 | 17.74 | 18.72 | 17.71 | 18.43 | 4,598,211 | +0.84(+4.78%) |
Sep 19, 2006 | 17.20 | 17.69 | 17.07 | 17.59 | 2,241,931 | +0.40(+2.33%) |
Sep 18, 2006 | 17.29 | 17.44 | 17.04 | 17.19 | 1,989,418 | -0.08(-0.46%) |
Sep 15, 2006 | 17.05 | 17.40 | 16.85 | 17.27 | 4,622,858 | +0.30(+1.77%) |
Sep 14, 2006 | 16.90 | 17.55 | 16.84 | 16.97 | 8,481,152 | +0.21(+1.25%) |
Sep 13, 2006 | 16.27 | 17.20 | 16.24 | 16.76 | 9,703,561 | +0.69(+4.29%) |
Sep 12, 2006 | 14.76 | 16.28 | 14.75 | 16.07 | 5,661,973 | +1.28(+8.65%) |
Sep 11, 2006 | 14.50 | 15.00 | 14.34 | 14.79 | 3,959,674 | +0.14(+0.96%) |
Sep 08, 2006 | 14.45 | 14.96 | 14.40 | 14.65 | 3,673,478 | +0.18(+1.24%) |
Sep 07, 2006 | 14.71 | 14.89 | 14.41 | 14.47 | 4,607,200 | -0.28(-1.90%) |
Sep 06, 2006 | 15.42 | 15.51 | 14.63 | 14.75 | 5,967,649 | -0.83(-5.33%) |
Sep 05, 2006 | 15.41 | 15.65 | 15.25 | 15.58 | 2,266,787 | +0.14(+0.91%) |
Sep 01, 2006 | 15.55 | 15.60 | 15.15 | 15.44 | 3,050,722 | -0.25(-1.59%) |
Aug 31, 2006 | 15.71 | 16.01 | 15.49 | 15.69 | 2,042,376 | -0.05(-0.32%) |
Aug 30, 2006 | 15.15 | 15.88 | 15.00 | 15.74 | 2,673,890 | +0.55(+3.62%) |
Aug 29, 2006 | 15.24 | 15.28 | 14.91 | 15.19 | 2,532,407 | -0.06(-0.39%) |
Aug 28, 2006 | 15.04 | 15.48 | 14.95 | 15.25 | 1,675,047 | +0.10(+0.66%) |
Aug 25, 2006 | 15.08 | 15.28 | 14.94 | 15.15 | 1,940,463 | +0.04(+0.26%) |
Aug 24, 2006 | 15.90 | 16.00 | 15.00 | 15.11 | 5,004,097 | -0.94(-5.86%) |
Aug 23, 2006 | 16.62 | 16.64 | 15.89 | 16.05 | 2,179,945 | -0.49(-2.96%) |
Aug 22, 2006 | 16.45 | 16.84 | 16.13 | 16.54 | 4,056,666 | +0.00(+0.00%) |
Aug 21, 2006 | 17.00 | 17.03 | 16.17 | 16.54 | 4,768,582 | -0.57(-3.33%) |
Aug 18, 2006 | 17.12 | 17.17 | 16.67 | 17.11 | 2,342,712 | +0.03(+0.18%) |
Aug 17, 2006 | 17.09 | 17.18 | 16.77 | 17.08 | 3,374,485 | +0.01(+0.06%) |
Aug 16, 2006 | 16.88 | 17.24 | 16.70 | 17.07 | 3,203,052 | +0.43(+2.58%) |
Aug 15, 2006 | 16.21 | 16.73 | 15.95 | 16.64 | 3,248,456 | +0.73(+4.59%) |
Aug 14, 2006 | 15.98 | 16.11 | 15.50 | 15.91 | 2,920,899 | +0.20(+1.27%) |
Aug 11, 2006 | 15.91 | 16.00 | 15.65 | 15.71 | 3,401,159 | -0.30(-1.87%) |
Aug 10, 2006 | 14.35 | 16.47 | 14.28 | 16.01 | 14,153,635 | +1.99(+14.19%) |
Aug 09, 2006 | 14.06 | 14.25 | 13.65 | 14.02 | 3,984,465 | +0.01(+0.07%) |
Aug 08, 2006 | 14.45 | 14.91 | 13.95 | 14.01 | 6,229,773 | -0.60(-4.11%) |
Aug 07, 2006 | 14.69 | 14.78 | 14.28 | 14.61 | 3,296,465 | -0.08(-0.54%) |
Aug 04, 2006 | 14.83 | 15.26 | 14.52 | 14.69 | 2,194,849 | +0.13(+0.89%) |
Aug 03, 2006 | 14.20 | 14.75 | 14.00 | 14.56 | 2,733,349 | +0.26(+1.82%) |
Aug 02, 2006 | 14.15 | 14.51 | 14.05 | 14.30 | 2,212,417 | +0.16(+1.13%) |
Aug 01, 2006 | 14.50 | 14.62 | 13.98 | 14.14 | 2,482,974 | -0.48(-3.28%) |
Jul 31, 2006 | 14.71 | 14.78 | 14.44 | 14.62 | 3,621,706 | -0.08(-0.54%) |
Jul 28, 2006 | 14.53 | 14.80 | 14.50 | 14.70 | 2,861,736 | +0.28(+1.94%) |
Jul 27, 2006 | 14.81 | 15.01 | 14.34 | 14.42 | 5,396,290 | -0.41(-2.76%) |
Jul 26, 2006 | 15.12 | 15.17 | 14.62 | 14.83 | 2,871,775 | -0.38(-2.50%) |
Jul 25, 2006 | 15.28 | 15.38 | 14.58 | 15.21 | 2,774,664 | -0.01(-0.07%) |
Jul 24, 2006 | 14.98 | 15.42 | 15.00 | 15.22 | 2,457,572 | +0.24(+1.60%) |
Jul 21, 2006 | 15.09 | 15.10 | 14.89 | 14.98 | 2,813,867 | -0.11(-0.73%) |
Jul 20, 2006 | 15.36 | 15.65 | 15.09 | 15.09 | 3,243,951 | -0.54(-3.45%) |
Jul 19, 2006 | 15.20 | 15.82 | 15.12 | 15.63 | 2,023,241 | +0.43(+2.83%) |
Jul 18, 2006 | 15.38 | 15.66 | 14.82 | 15.20 | 2,900,896 | -0.11(-0.72%) |
Jul 17, 2006 | 15.31 | 15.53 | 15.00 | 15.31 | 2,730,023 | +0.01(+0.07%) |
Jul 14, 2006 | 15.50 | 15.57 | 15.07 | 15.30 | 3,353,817 | -0.25(-1.61%) |
Jul 13, 2006 | 15.25 | 15.73 | 14.99 | 15.55 | 4,024,826 | +0.28(+1.83%) |
Jul 12, 2006 | 16.08 | 16.33 | 15.22 | 15.27 | 3,958,952 | -0.81(-5.04%) |
Jul 11, 2006 | 16.52 | 16.71 | 15.85 | 16.08 | 4,407,994 | -0.45(-2.72%) |
Jul 10, 2006 | 16.37 | 16.80 | 16.33 | 16.53 | 1,946,583 | +0.19(+1.16%) |
Jul 07, 2006 | 17.04 | 17.05 | 16.27 | 16.34 | 2,790,242 | -0.74(-4.33%) |
Jul 06, 2006 | 16.96 | 17.25 | 16.71 | 17.08 | 1,611,009 | +0.05(+0.29%) |
Jul 05, 2006 | 17.46 | 17.50 | 16.81 | 17.03 | 2,726,353 | -0.55(-3.13%) |
Jul 03, 2006 | 17.45 | 17.58 | 17.32 | 17.58 | 1,357,177 | +0.09(+0.51%) |
Jun 30, 2006 | 16.73 | 17.64 | 16.73 | 17.49 | 3,841,313 | +0.78(+4.67%) |
Jun 29, 2006 | 16.25 | 16.73 | 16.25 | 16.71 | 3,468,300 | +0.53(+3.28%) |
Jun 28, 2006 | 16.41 | 16.47 | 15.95 | 16.18 | 4,278,849 | -0.18(-1.10%) |
Jun 27, 2006 | 16.45 | 16.51 | 16.13 | 16.36 | 2,996,765 | -0.15(-0.91%) |
Jun 26, 2006 | 16.58 | 16.70 | 16.39 | 16.51 | 2,313,600 | -0.05(-0.30%) |
Jun 23, 2006 | 16.45 | 16.72 | 16.30 | 16.56 | 1,363,485 | +0.04(+0.24%) |
Jun 22, 2006 | 16.69 | 16.77 | 16.29 | 16.52 | 1,352,395 | -0.32(-1.90%) |
Jun 21, 2006 | 16.79 | 17.05 | 16.49 | 16.84 | 3,217,604 | -0.03(-0.18%) |
Jun 20, 2006 | 16.50 | 17.09 | 16.45 | 16.87 | 4,003,823 | -0.18(-1.06%) |
Jun 19, 2006 | 17.50 | 17.62 | 16.94 | 17.05 | 4,027,227 | -0.49(-2.79%) |
Jun 16, 2006 | 17.95 | 18.12 | 17.46 | 17.54 | 2,290,178 | -0.48(-2.66%) |
Jun 15, 2006 | 17.75 | 18.16 | 17.53 | 18.02 | 2,389,288 | +0.35(+1.98%) |
Jun 14, 2006 | 17.40 | 17.70 | 17.32 | 17.67 | 2,163,386 | +0.24(+1.38%) |
Jun 13, 2006 | 17.40 | 17.77 | 17.38 | 17.43 | 2,637,456 | +0.00(+0.00%) |
Jun 12, 2006 | 18.01 | 18.14 | 17.39 | 17.43 | 2,366,940 | -0.57(-3.17%) |
Jun 09, 2006 | 18.15 | 18.32 | 17.99 | 18.00 | 1,726,635 | -0.11(-0.61%) |
Jun 08, 2006 | 18.59 | 18.65 | 17.52 | 18.11 | 3,452,172 | -0.39(-2.11%) |
Jun 07, 2006 | 18.41 | 18.93 | 18.22 | 18.50 | 2,443,463 | +0.13(+0.71%) |
Jun 06, 2006 | 18.10 | 18.54 | 17.85 | 18.37 | 4,605,027 | +0.31(+1.72%) |
Jun 05, 2006 | 19.03 | 19.03 | 18.02 | 18.06 | 2,153,491 | -0.90(-4.75%) |
Jun 02, 2006 | 18.82 | 19.16 | 18.71 | 18.96 | 1,312,872 | +0.12(+0.64%) |
Jun 01, 2006 | 18.63 | 19.29 | 18.50 | 18.84 | 2,724,764 | +0.27(+1.45%) |
May 31, 2006 | 18.41 | 18.96 | 18.39 | 18.57 | 1,739,198 | +0.14(+0.76%) |
May 30, 2006 | 18.80 | 18.99 | 18.42 | 18.43 | 1,121,763 | -0.51(-2.69%) |
May 26, 2006 | 19.27 | 19.27 | 18.73 | 18.94 | 1,061,202 | -0.21(-1.10%) |
May 25, 2006 | 19.46 | 19.46 | 18.55 | 19.15 | 2,985,572 | -0.19(-0.98%) |
May 24, 2006 | 19.42 | 19.70 | 18.63 | 19.34 | 3,619,674 | -0.08(-0.41%) |
May 23, 2006 | 19.65 | 20.15 | 19.38 | 19.42 | 2,912,498 | -0.14(-0.72%) |
May 22, 2006 | 19.69 | 19.96 | 18.99 | 19.56 | 2,646,441 | -0.40(-2.00%) |
May 19, 2006 | 19.77 | 20.77 | 19.74 | 19.96 | 2,347,442 | +0.15(+0.76%) |
May 18, 2006 | 20.52 | 20.61 | 19.74 | 19.81 | 2,237,805 | -0.39(-1.93%) |
May 17, 2006 | 20.15 | 20.44 | 20.08 | 20.20 | 3,113,493 | -0.26(-1.27%) |
May 16, 2006 | 20.75 | 20.75 | 20.10 | 20.46 | 3,121,612 | -0.36(-1.73%) |
May 15, 2006 | 21.03 | 21.26 | 20.66 | 20.82 | 1,689,730 | -0.46(-2.16%) |
May 12, 2006 | 22.00 | 22.04 | 20.99 | 21.28 | 3,632,436 | -0.85(-3.84%) |
May 11, 2006 | 21.46 | 22.69 | 20.75 | 22.13 | 11,161,791 | +0.69(+3.22%) |
May 10, 2006 | 21.56 | 21.76 | 21.24 | 21.44 | 2,842,094 | -0.21(-0.97%) |
May 09, 2006 | 22.45 | 22.49 | 21.62 | 21.65 | 3,366,990 | -0.89(-3.95%) |
May 08, 2006 | 22.45 | 22.84 | 22.41 | 22.54 | 2,084,902 | -0.08(-0.35%) |
May 05, 2006 | 23.02 | 23.02 | 22.40 | 22.62 | 2,402,397 | -0.31(-1.35%) |
May 04, 2006 | 21.97 | 23.19 | 21.93 | 22.93 | 3,612,187 | +0.75(+3.38%) |
May 03, 2006 | 22.47 | 22.47 | 21.97 | 22.18 | 5,394,679 | -0.27(-1.20%) |
May 02, 2006 | 22.95 | 23.00 | 22.31 | 22.45 | 2,746,157 | -0.43(-1.88%) |
May 01, 2006 | 23.25 | 23.60 | 22.62 | 22.88 | 2,891,144 | -0.32(-1.38%) |
Apr 28, 2006 | 23.24 | 23.47 | 23.02 | 23.20 | 1,281,000 | +0.04(+0.17%) |
Apr 27, 2006 | 23.05 | 23.71 | 22.84 | 23.16 | 1,649,752 | -0.01(-0.04%) |
Apr 26, 2006 | 23.22 | 23.49 | 22.95 | 23.17 | 2,541,866 | +0.03(+0.13%) |
Apr 25, 2006 | 23.37 | 23.60 | 22.93 | 23.14 | 2,067,420 | -0.12(-0.52%) |
Apr 24, 2006 | 23.10 | 23.36 | 22.88 | 23.26 | 2,647,183 | +0.02(+0.09%) |
Apr 21, 2006 | 23.41 | 23.55 | 22.59 | 23.24 | 2,098,933 | -0.16(-0.68%) |
Apr 20, 2006 | 23.54 | 23.82 | 23.26 | 23.40 | 2,650,744 | -0.22(-0.93%) |
Apr 19, 2006 | 23.67 | 23.84 | 23.27 | 23.62 | 4,885,536 | -0.18(-0.76%) |
Apr 18, 2006 | 22.58 | 23.87 | 22.57 | 23.80 | 6,366,691 | +1.22(+5.40%) |
Apr 17, 2006 | 22.05 | 22.80 | 21.98 | 22.58 | 4,343,504 | +0.41(+1.85%) |
Apr 13, 2006 | 22.05 | 22.30 | 21.79 | 22.17 | 4,230,341 | -0.33(-1.47%) |
Apr 12, 2006 | 22.00 | 22.65 | 21.88 | 22.50 | 4,382,325 | +0.50(+2.27%) |
Apr 11, 2006 | 22.89 | 22.89 | 21.75 | 22.00 | 5,921,951 | -0.78(-3.42%) |
Apr 10, 2006 | 23.22 | 23.74 | 22.53 | 22.78 | 2,470,416 | -0.52(-2.23%) |
Apr 07, 2006 | 23.75 | 23.85 | 22.95 | 23.30 | 1,971,281 | -0.13(-0.55%) |
Apr 06, 2006 | 23.00 | 23.82 | 22.96 | 23.43 | 2,775,220 | +0.34(+1.47%) |
Apr 05, 2006 | 22.70 | 23.36 | 22.55 | 23.09 | 3,384,586 | +0.07(+0.30%) |
Apr 04, 2006 | 22.95 | 23.75 | 22.74 | 23.02 | 6,580,051 | -0.63(-2.66%) |
Apr 03, 2006 | 24.56 | 24.58 | 23.36 | 23.65 | 6,589,644 | -0.89(-3.63%) |
Mar 31, 2006 | 24.52 | 24.92 | 24.33 | 24.54 | 2,703,757 | -0.06(-0.24%) |
Mar 30, 2006 | 24.15 | 24.66 | 24.09 | 24.60 | 1,733,606 | +0.45(+1.86%) |
Mar 29, 2006 | 24.30 | 24.43 | 24.09 | 24.15 | 2,139,069 | -0.08(-0.33%) |
Mar 28, 2006 | 24.05 | 24.68 | 24.00 | 24.23 | 3,041,988 | +0.24(+1.00%) |
Mar 27, 2006 | 24.68 | 24.78 | 23.97 | 23.99 | 2,830,846 | -0.65(-2.64%) |
Mar 24, 2006 | 24.13 | 24.76 | 24.13 | 24.64 | 2,500,967 | +0.45(+1.86%) |
Mar 23, 2006 | 23.92 | 24.72 | 23.89 | 24.19 | 3,626,800 | +0.20(+0.83%) |
Mar 22, 2006 | 23.04 | 24.08 | 22.99 | 23.99 | 4,665,100 | +0.72(+3.09%) |
Mar 21, 2006 | 23.59 | 23.84 | 23.10 | 23.27 | 3,114,911 | -0.41(-1.73%) |
Mar 20, 2006 | 24.10 | 24.20 | 23.43 | 23.68 | 2,248,650 | -0.12(-0.50%) |
Mar 17, 2006 | 23.82 | 24.09 | 23.60 | 23.80 | 2,376,426 | +0.06(+0.25%) |
Mar 16, 2006 | 24.64 | 24.84 | 23.65 | 23.74 | 4,988,975 | -0.91(-3.69%) |
Mar 15, 2006 | 24.67 | 24.94 | 24.47 | 24.65 | 2,494,710 | -0.01(-0.04%) |
Mar 14, 2006 | 24.70 | 25.00 | 24.39 | 24.66 | 3,267,604 | +0.00(+0.00%) |
Mar 13, 2006 | 25.60 | 25.67 | 24.48 | 24.66 | 4,751,281 | -0.49(-1.95%) |
Mar 10, 2006 | 24.46 | 26.23 | 24.26 | 25.15 | 5,705,159 | +0.30(+1.21%) |
Mar 09, 2006 | 24.65 | 26.15 | 24.16 | 24.85 | 12,037,758 | -0.56(-2.20%) |
Mar 08, 2006 | 25.61 | 26.36 | 25.05 | 25.41 | 8,867,782 | +0.62(+2.50%) |
Mar 07, 2006 | 25.57 | 25.96 | 24.54 | 24.79 | 5,345,206 | -1.27(-4.87%) |
Mar 06, 2006 | 26.54 | 26.60 | 25.86 | 26.06 | 3,371,074 | -1.04(-3.84%) |
Mar 03, 2006 | 27.33 | 27.67 | 27.09 | 27.10 | 1,167,750 | -0.54(-1.95%) |
Mar 02, 2006 | 27.86 | 27.89 | 27.10 | 27.64 | 2,424,868 | -0.62(-2.19%) |
Mar 01, 2006 | 28.05 | 28.47 | 27.99 | 28.26 | 1,659,958 | +0.16(+0.57%) |
Feb 28, 2006 | 28.92 | 28.90 | 27.98 | 28.10 | 2,720,854 | -0.82(-2.84%) |
Feb 27, 2006 | 27.75 | 29.08 | 27.75 | 28.92 | 4,330,327 | +1.18(+4.25%) |
Feb 24, 2006 | 28.45 | 28.45 | 27.60 | 27.74 | 2,630,482 | -0.77(-2.70%) |
Feb 23, 2006 | 27.47 | 29.15 | 27.21 | 28.51 | 5,011,402 | +0.94(+3.41%) |
Feb 22, 2006 | 26.71 | 27.72 | 26.62 | 27.57 | 2,262,364 | +0.77(+2.87%) |
Feb 21, 2006 | 27.02 | 27.31 | 26.34 | 26.80 | 1,376,128 | -0.21(-0.78%) |
Feb 17, 2006 | 27.58 | 27.63 | 26.93 | 27.01 | 1,485,086 | -0.49(-1.78%) |
Feb 16, 2006 | 26.96 | 27.50 | 26.86 | 27.50 | 2,596,100 | +0.55(+2.04%) |
Feb 15, 2006 | 26.70 | 27.45 | 26.41 | 26.95 | 2,773,820 | +0.14(+0.52%) |
Feb 14, 2006 | 26.51 | 27.15 | 26.31 | 26.81 | 1,612,243 | +0.30(+1.13%) |
Feb 13, 2006 | 26.29 | 26.54 | 26.01 | 26.51 | 1,920,507 | +0.00(+0.00%) |
Feb 10, 2006 | 26.85 | 26.85 | 26.05 | 26.51 | 1,826,266 | -0.37(-1.38%) |
Feb 09, 2006 | 26.73 | 27.50 | 26.65 | 26.88 | 1,572,130 | +0.18(+0.67%) |
Feb 08, 2006 | 26.93 | 27.14 | 26.39 | 26.70 | 2,712,280 | -0.11(-0.41%) |
Feb 07, 2006 | 25.72 | 27.90 | 25.67 | 26.81 | 7,024,845 | +1.01(+3.91%) |
Feb 06, 2006 | 25.55 | 26.00 | 25.11 | 25.80 | 3,409,571 | -0.14(-0.54%) |
Feb 03, 2006 | 26.15 | 26.58 | 25.58 | 25.94 | 2,156,998 | -0.46(-1.74%) |
Feb 02, 2006 | 27.51 | 27.80 | 25.85 | 26.40 | 3,186,090 | -1.05(-3.83%) |
Feb 01, 2006 | 27.39 | 27.56 | 26.88 | 27.45 | 2,981,276 | +0.14(+0.51%) |
Jan 31, 2006 | 27.41 | 27.59 | 26.95 | 27.31 | 2,182,666 | -0.21(-0.76%) |
Jan 30, 2006 | 28.33 | 28.56 | 27.40 | 27.52 | 5,682,047 | -0.58(-2.06%) |
Jan 27, 2006 | 27.08 | 28.19 | 26.75 | 28.10 | 4,463,215 | +1.38(+5.16%) |
Jan 26, 2006 | 26.70 | 27.12 | 26.28 | 26.72 | 3,132,431 | +0.01(+0.04%) |
Jan 25, 2006 | 26.46 | 26.95 | 26.23 | 26.71 | 2,612,247 | +0.40(+1.52%) |
Jan 24, 2006 | 26.30 | 26.66 | 25.52 | 26.31 | 3,949,491 | +0.20(+0.77%) |
Jan 23, 2006 | 26.59 | 27.35 | 26.08 | 26.11 | 4,014,582 | -0.47(-1.77%) |
Jan 20, 2006 | 26.88 | 27.17 | 26.13 | 26.58 | 4,374,527 | -0.53(-1.95%) |
Jan 19, 2006 | 27.55 | 28.01 | 27.00 | 27.11 | 2,676,123 | -0.62(-2.24%) |
Jan 18, 2006 | 27.39 | 28.20 | 26.75 | 27.73 | 3,646,523 | -0.21(-0.75%) |
Jan 17, 2006 | 28.45 | 28.69 | 27.44 | 27.94 | 3,000,353 | -0.74(-2.58%) |
Jan 13, 2006 | 28.65 | 28.86 | 28.05 | 28.68 | 2,314,127 | +0.24(+0.84%) |
Jan 12, 2006 | 29.00 | 29.18 | 28.36 | 28.44 | 2,777,000 | -0.56(-1.93%) |
Jan 11, 2006 | 28.51 | 29.89 | 28.29 | 29.00 | 4,152,246 | +0.55(+1.93%) |
Jan 10, 2006 | 29.00 | 29.02 | 27.96 | 28.45 | 4,539,592 | -0.62(-2.13%) |
Jan 09, 2006 | 26.85 | 29.49 | 26.76 | 29.07 | 12,336,468 | +3.72(+14.67%) |
Jan 06, 2006 | 25.50 | 25.59 | 24.53 | 25.35 | 5,115,054 | +0.08(+0.32%) |
Jan 05, 2006 | 25.67 | 26.06 | 25.05 | 25.27 | 8,240,225 | +0.79(+3.23%) |
Jan 04, 2006 | 24.83 | 24.97 | 23.87 | 24.48 | 6,631,354 | -0.48(-1.92%) |
Jan 03, 2006 | 25.30 | 27.03 | 24.10 | 24.96 | 5,915,991 | -0.35(-1.38%) |
Dec 30, 2005 | 25.45 | 26.22 | 25.19 | 25.31 | 1,781,293 | -0.31(-1.21%) |
Dec 29, 2005 | 25.90 | 26.07 | 25.49 | 25.62 | 1,144,062 | -0.27(-1.04%) |
Dec 28, 2005 | 25.75 | 26.35 | 25.66 | 25.89 | 2,333,700 | +0.02(+0.08%) |
Dec 27, 2005 | 25.99 | 26.25 | 25.55 | 25.87 | 2,971,800 | -0.17(-0.65%) |
Dec 23, 2005 | 25.74 | 26.18 | 25.43 | 26.04 | 1,876,607 | +0.47(+1.84%) |
Dec 22, 2005 | 26.05 | 26.34 | 25.44 | 25.57 | 4,989,488 | -0.58(-2.22%) |
Dec 21, 2005 | 26.59 | 26.71 | 25.96 | 26.15 | 2,503,265 | -0.41(-1.54%) |
Dec 20, 2005 | 26.53 | 26.97 | 25.90 | 26.56 | 3,910,129 | +0.02(+0.08%) |
Dec 19, 2005 | 26.30 | 27.27 | 26.01 | 26.54 | 6,904,358 | +0.27(+1.03%) |
Dec 16, 2005 | 26.62 | 26.62 | 25.60 | 26.27 | 14,925,508 | -0.24(-0.91%) |
Dec 15, 2005 | 28.05 | 28.13 | 26.24 | 26.51 | 8,803,709 | -1.64(-5.83%) |
Dec 14, 2005 | 28.43 | 28.80 | 27.91 | 28.15 | 3,165,447 | -0.35(-1.23%) |
Dec 13, 2005 | 28.07 | 29.25 | 27.74 | 28.50 | 5,128,666 | -1.04(-3.52%) |
Dec 12, 2005 | 30.31 | 31.20 | 28.82 | 29.54 | 4,418,440 | -0.74(-2.44%) |
Dec 09, 2005 | 30.77 | 30.85 | 29.15 | 30.28 | 5,064,152 | -0.51(-1.66%) |
Dec 08, 2005 | 30.44 | 31.21 | 30.24 | 30.79 | 1,471,553 | +0.51(+1.68%) |
Dec 07, 2005 | 30.53 | 30.69 | 29.92 | 30.28 | 2,125,649 | -0.30(-0.98%) |
Dec 06, 2005 | 31.59 | 31.79 | 30.56 | 30.58 | 1,680,139 | -0.88(-2.80%) |
Dec 05, 2005 | 31.34 | 31.76 | 30.36 | 31.46 | 2,791,506 | -0.10(-0.32%) |
Dec 02, 2005 | 31.14 | 31.93 | 31.10 | 31.56 | 1,340,042 | +0.49(+1.58%) |
Dec 01, 2005 | 30.89 | 31.46 | 30.52 | 31.07 | 1,903,143 | +0.16(+0.52%) |
Nov 30, 2005 | 31.55 | 31.66 | 30.76 | 30.91 | 1,526,565 | -0.38(-1.21%) |
Nov 29, 2005 | 31.84 | 31.99 | 31.03 | 31.29 | 2,409,372 | -0.46(-1.45%) |
Nov 28, 2005 | 32.77 | 32.87 | 31.41 | 31.75 | 2,591,271 | -1.04(-3.17%) |
Nov 25, 2005 | 33.51 | 33.61 | 32.47 | 32.79 | 1,204,304 | -0.64(-1.91%) |
Nov 23, 2005 | 32.90 | 33.77 | 32.77 | 33.43 | 2,134,813 | +0.60(+1.83%) |
Nov 22, 2005 | 31.65 | 32.99 | 31.47 | 32.83 | 2,499,393 | +1.41(+4.49%) |
Nov 21, 2005 | 30.74 | 31.43 | 30.51 | 31.42 | 1,469,025 | +0.62(+2.01%) |
Nov 18, 2005 | 31.50 | 31.68 | 30.54 | 30.80 | 1,697,988 | -0.57(-1.82%) |
Nov 17, 2005 | 30.62 | 31.37 | 30.55 | 31.37 | 1,664,859 | +0.73(+2.38%) |
Nov 16, 2005 | 29.98 | 30.75 | 29.76 | 30.64 | 2,302,682 | +0.83(+2.78%) |
Nov 15, 2005 | 30.90 | 31.00 | 29.71 | 29.81 | 3,069,804 | -1.50(-4.79%) |
Nov 14, 2005 | 31.57 | 31.82 | 30.75 | 31.31 | 1,637,005 | -0.12(-0.38%) |
Nov 11, 2005 | 31.97 | 32.50 | 31.18 | 31.43 | 3,481,398 | -0.05(-0.16%) |
Nov 10, 2005 | 28.39 | 31.95 | 28.03 | 31.48 | 9,116,828 | +1.33(+4.41%) |
Nov 09, 2005 | 30.85 | 30.95 | 29.91 | 30.15 | 1,829,516 | -0.44(-1.44%) |
Nov 08, 2005 | 30.44 | 30.96 | 29.80 | 30.59 | 1,258,793 | -0.11(-0.36%) |
Nov 07, 2005 | 31.58 | 31.58 | 30.22 | 30.70 | 2,055,404 | -0.67(-2.14%) |
Nov 04, 2005 | 30.71 | 31.86 | 30.65 | 31.37 | 2,236,310 | +0.59(+1.92%) |
Nov 03, 2005 | 31.70 | 33.30 | 30.40 | 30.78 | 5,523,421 | +1.32(+4.48%) |
Nov 02, 2005 | 28.42 | 29.60 | 28.35 | 29.46 | 1,942,613 | +1.04(+3.66%) |