Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 28.13 | 28.39 | 27.96 | 28.24 | 647,700 | -0.02(-0.07%) |
Nov 29, 2006 | 28.08 | 28.38 | 27.80 | 28.26 | 448,035 | +0.20(+0.71%) |
Nov 28, 2006 | 28.08 | 28.32 | 27.57 | 28.06 | 1,605,472 | -0.25(-0.88%) |
Nov 27, 2006 | 28.91 | 28.91 | 28.03 | 28.31 | 1,259,638 | -0.45(-1.56%) |
Nov 24, 2006 | 28.60 | 28.89 | 28.06 | 28.76 | 196,970 | -0.04(-0.14%) |
Nov 22, 2006 | 28.55 | 28.81 | 28.32 | 28.80 | 643,286 | +0.18(+0.63%) |
Nov 21, 2006 | 28.10 | 28.75 | 27.53 | 28.62 | 1,185,737 | +0.33(+1.17%) |
Nov 20, 2006 | 28.30 | 28.41 | 28.02 | 28.29 | 352,968 | -0.03(-0.11%) |
Nov 17, 2006 | 28.90 | 28.90 | 27.98 | 28.32 | 815,551 | -0.56(-1.94%) |
Nov 16, 2006 | 28.89 | 29.19 | 28.67 | 28.88 | 845,911 | -0.02(-0.07%) |
Nov 15, 2006 | 29.29 | 29.67 | 28.84 | 28.90 | 1,803,933 | -0.45(-1.53%) |
Nov 14, 2006 | 29.49 | 29.54 | 28.98 | 29.35 | 770,861 | +0.01(+0.03%) |
Nov 13, 2006 | 28.50 | 29.73 | 28.39 | 29.34 | 1,527,120 | +0.89(+3.13%) |
Nov 10, 2006 | 28.00 | 28.50 | 27.79 | 28.45 | 630,010 | +0.35(+1.25%) |
Nov 09, 2006 | 27.93 | 28.19 | 27.78 | 28.10 | 803,668 | +0.20(+0.72%) |
Nov 08, 2006 | 27.68 | 28.02 | 27.52 | 27.90 | 600,343 | -0.06(-0.21%) |
Nov 07, 2006 | 27.61 | 28.00 | 27.53 | 27.96 | 1,065,558 | +0.06(+0.22%) |
Nov 06, 2006 | 27.42 | 28.41 | 27.40 | 27.90 | 1,941,835 | +0.02(+0.07%) |
Nov 03, 2006 | 28.44 | 28.73 | 27.00 | 27.88 | 5,296,070 | +1.20(+4.48%) |
Nov 02, 2006 | 25.64 | 26.91 | 25.64 | 26.68 | 1,438,847 | +0.85(+3.31%) |
Nov 01, 2006 | 25.70 | 26.09 | 25.63 | 25.83 | 486,190 | +0.12(+0.47%) |
Oct 31, 2006 | 26.20 | 26.20 | 25.39 | 25.71 | 433,084 | -0.11(-0.43%) |
Oct 30, 2006 | 26.26 | 26.32 | 25.68 | 25.82 | 452,252 | -0.43(-1.64%) |
Oct 27, 2006 | 26.33 | 26.84 | 25.88 | 26.25 | 659,094 | +0.02(+0.08%) |
Oct 26, 2006 | 25.50 | 26.27 | 25.49 | 26.23 | 682,264 | +0.75(+2.94%) |
Oct 25, 2006 | 24.75 | 25.49 | 24.65 | 25.48 | 818,230 | +0.70(+2.82%) |
Oct 24, 2006 | 24.60 | 24.80 | 24.57 | 24.78 | 366,377 | +0.29(+1.16%) |
Oct 23, 2006 | 24.88 | 24.99 | 24.20 | 24.50 | 624,596 | -0.52(-2.06%) |
Oct 20, 2006 | 25.00 | 25.30 | 24.90 | 25.01 | 330,260 | +0.13(+0.52%) |
Oct 19, 2006 | 24.85 | 25.13 | 24.72 | 24.88 | 168,495 | +0.06(+0.26%) |
Oct 18, 2006 | 24.96 | 25.13 | 24.76 | 24.82 | 280,529 | -0.16(-0.66%) |
Oct 17, 2006 | 25.31 | 25.42 | 24.83 | 24.98 | 472,379 | -0.39(-1.54%) |
Oct 16, 2006 | 25.27 | 25.64 | 25.27 | 25.37 | 390,344 | -0.01(-0.04%) |
Oct 13, 2006 | 25.38 | 25.68 | 25.15 | 25.38 | 252,287 | +0.06(+0.24%) |
Oct 12, 2006 | 25.15 | 25.38 | 25.00 | 25.32 | 427,907 | +0.38(+1.52%) |
Oct 11, 2006 | 25.32 | 25.36 | 24.72 | 24.94 | 618,586 | -0.34(-1.34%) |
Oct 10, 2006 | 24.80 | 25.31 | 24.80 | 25.28 | 328,485 | +0.35(+1.40%) |
Oct 09, 2006 | 25.05 | 25.24 | 24.80 | 24.93 | 278,975 | -0.11(-0.44%) |
Oct 06, 2006 | 25.00 | 25.17 | 24.83 | 25.04 | 225,975 | -0.13(-0.52%) |
Oct 05, 2006 | 25.09 | 25.26 | 24.96 | 25.17 | 275,831 | +0.00(+0.00%) |
Oct 04, 2006 | 24.82 | 25.24 | 24.77 | 25.17 | 606,297 | +0.22(+0.88%) |
Oct 03, 2006 | 25.09 | 25.43 | 24.82 | 24.95 | 338,847 | -0.13(-0.52%) |
Oct 02, 2006 | 25.15 | 25.44 | 24.77 | 25.08 | 423,097 | -0.07(-0.28%) |
Sep 29, 2006 | 25.21 | 25.60 | 25.10 | 25.15 | 321,198 | -0.23(-0.91%) |
Sep 28, 2006 | 25.49 | 25.58 | 25.20 | 25.38 | 772,168 | -0.24(-0.94%) |
Sep 27, 2006 | 25.92 | 25.92 | 25.31 | 25.62 | 421,040 | -0.17(-0.66%) |
Sep 26, 2006 | 25.81 | 26.21 | 25.56 | 25.79 | 799,177 | -0.06(-0.23%) |
Sep 25, 2006 | 25.66 | 25.91 | 25.37 | 25.85 | 744,605 | +0.13(+0.51%) |
Sep 22, 2006 | 25.80 | 25.89 | 25.45 | 25.72 | 871,900 | -0.08(-0.31%) |
Sep 21, 2006 | 26.35 | 26.36 | 25.69 | 25.80 | 1,403,505 | -0.37(-1.41%) |
Sep 20, 2006 | 25.37 | 26.22 | 25.35 | 26.17 | 1,695,923 | +0.99(+3.93%) |
Sep 19, 2006 | 25.40 | 25.64 | 24.85 | 25.18 | 781,753 | -0.32(-1.25%) |
Sep 18, 2006 | 25.41 | 26.14 | 25.19 | 25.50 | 594,603 | -0.02(-0.08%) |
Sep 15, 2006 | 25.25 | 25.64 | 24.95 | 25.52 | 1,107,153 | +0.28(+1.11%) |
Sep 14, 2006 | 25.90 | 26.03 | 25.21 | 25.24 | 809,559 | -0.75(-2.89%) |
Sep 13, 2006 | 26.25 | 26.48 | 25.95 | 25.99 | 921,654 | -0.49(-1.85%) |
Sep 12, 2006 | 26.44 | 26.50 | 25.88 | 26.48 | 1,094,055 | -0.09(-0.34%) |
Sep 11, 2006 | 25.80 | 26.61 | 25.75 | 26.57 | 1,497,347 | +0.44(+1.68%) |
Sep 08, 2006 | 25.99 | 26.55 | 25.41 | 26.13 | 1,578,354 | +0.23(+0.89%) |
Sep 07, 2006 | 24.30 | 26.10 | 24.24 | 25.90 | 3,085,600 | +1.66(+6.85%) |
Sep 06, 2006 | 24.30 | 24.43 | 24.17 | 24.24 | 544,378 | -0.21(-0.86%) |
Sep 05, 2006 | 24.09 | 24.51 | 23.91 | 24.45 | 669,222 | +0.44(+1.83%) |
Sep 01, 2006 | 24.25 | 24.25 | 23.75 | 24.01 | 378,954 | -0.09(-0.37%) |
Aug 31, 2006 | 24.24 | 24.34 | 24.08 | 24.10 | 627,766 | -0.09(-0.37%) |
Aug 30, 2006 | 23.99 | 24.24 | 23.88 | 24.19 | 718,046 | +0.24(+1.00%) |
Aug 29, 2006 | 23.49 | 23.98 | 23.27 | 23.95 | 678,750 | +0.44(+1.87%) |
Aug 28, 2006 | 23.30 | 23.68 | 23.11 | 23.51 | 613,297 | +0.30(+1.29%) |
Aug 25, 2006 | 23.02 | 23.62 | 22.93 | 23.21 | 301,816 | -0.01(-0.04%) |
Aug 24, 2006 | 23.25 | 23.43 | 23.00 | 23.22 | 358,578 | -0.05(-0.21%) |
Aug 23, 2006 | 23.52 | 23.77 | 23.27 | 23.27 | 342,880 | -0.28(-1.19%) |
Aug 22, 2006 | 23.05 | 23.72 | 23.05 | 23.55 | 703,189 | +0.43(+1.86%) |
Aug 21, 2006 | 23.67 | 23.67 | 23.08 | 23.12 | 496,659 | -0.54(-2.28%) |
Aug 18, 2006 | 23.82 | 23.90 | 23.45 | 23.66 | 361,667 | -0.27(-1.13%) |
Aug 17, 2006 | 23.06 | 24.02 | 22.78 | 23.93 | 1,691,427 | +1.05(+4.59%) |
Aug 16, 2006 | 22.06 | 23.08 | 22.06 | 22.88 | 1,457,250 | +0.86(+3.91%) |
Aug 15, 2006 | 21.97 | 22.25 | 21.80 | 22.02 | 959,096 | +0.22(+1.01%) |
Aug 14, 2006 | 22.28 | 22.31 | 21.70 | 21.80 | 869,971 | -0.28(-1.27%) |
Aug 11, 2006 | 22.47 | 22.84 | 21.93 | 22.08 | 670,003 | -0.49(-2.17%) |
Aug 10, 2006 | 21.95 | 22.75 | 21.94 | 22.57 | 561,837 | +0.25(+1.12%) |
Aug 09, 2006 | 23.10 | 23.33 | 22.30 | 22.32 | 908,064 | -0.70(-3.04%) |
Aug 08, 2006 | 22.70 | 23.08 | 22.65 | 23.02 | 564,172 | +0.32(+1.41%) |
Aug 07, 2006 | 23.29 | 23.62 | 22.61 | 22.70 | 954,340 | -0.67(-2.87%) |
Aug 04, 2006 | 23.99 | 23.99 | 23.30 | 23.37 | 1,211,247 | -0.27(-1.14%) |
Aug 03, 2006 | 23.72 | 24.25 | 23.30 | 23.64 | 5,808,585 | +2.73(+13.06%) |
Aug 02, 2006 | 21.14 | 21.14 | 20.23 | 20.91 | 2,580,439 | -0.05(-0.26%) |
Aug 01, 2006 | 21.44 | 21.44 | 20.84 | 20.96 | 1,397,358 | -0.39(-1.85%) |
Jul 31, 2006 | 22.10 | 22.36 | 21.20 | 21.36 | 1,143,184 | -0.83(-3.74%) |
Jul 28, 2006 | 21.06 | 22.19 | 20.80 | 22.19 | 1,436,734 | +0.52(+2.40%) |
Jul 27, 2006 | 21.69 | 21.93 | 21.38 | 21.67 | 1,096,443 | -0.02(-0.09%) |
Jul 26, 2006 | 21.64 | 21.77 | 21.44 | 21.69 | 978,033 | +0.07(+0.32%) |
Jul 25, 2006 | 21.60 | 21.90 | 21.40 | 21.62 | 798,444 | -0.08(-0.37%) |
Jul 24, 2006 | 22.18 | 22.19 | 21.39 | 21.70 | 1,055,199 | -0.21(-0.96%) |
Jul 21, 2006 | 22.25 | 22.36 | 21.83 | 21.91 | 801,742 | -0.42(-1.88%) |
Jul 20, 2006 | 23.00 | 23.10 | 22.27 | 22.33 | 391,549 | -0.50(-2.19%) |
Jul 19, 2006 | 22.51 | 23.15 | 22.48 | 22.83 | 1,128,391 | +0.25(+1.11%) |
Jul 18, 2006 | 22.82 | 22.93 | 22.25 | 22.58 | 1,063,524 | +0.44(+1.99%) |
Jul 17, 2006 | 21.99 | 22.33 | 21.90 | 22.14 | 840,115 | +0.10(+0.45%) |
Jul 14, 2006 | 22.05 | 22.11 | 21.74 | 22.04 | 856,144 | +0.04(+0.18%) |
Jul 13, 2006 | 22.44 | 22.44 | 21.93 | 22.00 | 964,805 | -0.34(-1.52%) |
Jul 12, 2006 | 22.84 | 23.00 | 22.32 | 22.34 | 715,846 | -0.50(-2.19%) |
Jul 11, 2006 | 22.18 | 22.91 | 21.69 | 22.84 | 1,575,053 | +0.53(+2.38%) |
Jul 10, 2006 | 22.97 | 23.00 | 22.10 | 22.31 | 1,435,162 | -0.52(-2.28%) |
Jul 07, 2006 | 23.90 | 23.90 | 21.50 | 22.83 | 6,779,987 | -1.81(-7.35%) |
Jul 06, 2006 | 25.08 | 25.13 | 24.23 | 24.64 | 1,937,745 | -0.57(-2.26%) |
Jul 05, 2006 | 25.34 | 25.35 | 24.82 | 25.21 | 1,734,631 | -0.17(-0.67%) |
Jul 03, 2006 | 24.68 | 25.40 | 24.68 | 25.38 | 373,624 | +0.40(+1.60%) |
Jun 30, 2006 | 24.80 | 24.99 | 24.67 | 24.98 | 909,118 | +0.37(+1.50%) |
Jun 29, 2006 | 24.24 | 24.70 | 24.04 | 24.61 | 1,121,700 | +0.43(+1.78%) |
Jun 28, 2006 | 24.06 | 24.45 | 24.03 | 24.18 | 414,817 | +0.14(+0.58%) |
Jun 27, 2006 | 24.54 | 25.00 | 24.01 | 24.04 | 1,139,390 | -0.67(-2.71%) |
Jun 26, 2006 | 24.54 | 25.06 | 24.52 | 24.71 | 750,600 | +0.32(+1.31%) |
Jun 23, 2006 | 24.08 | 24.70 | 23.99 | 24.39 | 764,104 | +0.35(+1.46%) |
Jun 22, 2006 | 24.26 | 24.70 | 23.97 | 24.04 | 1,737,658 | -0.01(-0.04%) |
Jun 21, 2006 | 23.20 | 24.25 | 23.20 | 24.05 | 1,526,802 | +1.04(+4.52%) |
Jun 20, 2006 | 22.93 | 23.24 | 22.58 | 23.01 | 980,959 | +0.13(+0.57%) |
Jun 19, 2006 | 22.92 | 23.16 | 22.35 | 22.88 | 1,206,733 | -0.03(-0.13%) |
Jun 16, 2006 | 23.77 | 23.99 | 22.79 | 22.91 | 2,116,461 | -0.79(-3.33%) |
Jun 15, 2006 | 23.35 | 23.90 | 23.35 | 23.70 | 1,455,070 | +0.63(+2.73%) |
Jun 14, 2006 | 23.21 | 23.50 | 23.00 | 23.07 | 985,102 | -0.10(-0.43%) |
Jun 13, 2006 | 24.13 | 24.40 | 23.17 | 23.17 | 2,013,804 | -1.13(-4.65%) |
Jun 12, 2006 | 24.28 | 24.50 | 24.13 | 24.30 | 1,137,261 | +0.05(+0.21%) |
Jun 09, 2006 | 24.35 | 24.35 | 23.76 | 24.25 | 1,248,082 | +0.04(+0.17%) |
Jun 08, 2006 | 24.72 | 24.80 | 23.96 | 24.21 | 1,684,338 | -0.52(-2.10%) |
Jun 07, 2006 | 24.29 | 24.95 | 24.13 | 24.73 | 1,466,039 | +0.65(+2.70%) |
Jun 06, 2006 | 24.31 | 24.41 | 23.79 | 24.08 | 1,304,332 | -0.12(-0.50%) |
Jun 05, 2006 | 24.69 | 24.96 | 24.09 | 24.20 | 1,307,189 | -0.61(-2.46%) |
Jun 02, 2006 | 24.99 | 25.22 | 24.53 | 24.81 | 995,651 | -0.18(-0.72%) |
Jun 01, 2006 | 24.34 | 25.00 | 24.27 | 24.99 | 1,118,840 | +0.45(+1.83%) |
May 31, 2006 | 24.50 | 25.06 | 24.29 | 24.54 | 1,182,627 | +0.11(+0.45%) |
May 30, 2006 | 24.59 | 25.30 | 24.30 | 24.43 | 1,127,630 | -0.16(-0.65%) |
May 26, 2006 | 24.98 | 25.06 | 24.09 | 24.59 | 1,836,012 | -0.55(-2.19%) |
May 25, 2006 | 26.01 | 26.30 | 24.75 | 25.14 | 3,152,875 | -0.53(-2.06%) |
May 24, 2006 | 26.00 | 26.50 | 25.55 | 25.67 | 1,475,658 | -0.43(-1.65%) |
May 23, 2006 | 26.05 | 26.87 | 26.00 | 26.10 | 1,057,367 | +0.26(+1.01%) |
May 22, 2006 | 26.83 | 26.83 | 25.43 | 25.84 | 1,673,140 | -0.99(-3.69%) |
May 19, 2006 | 26.48 | 27.43 | 26.34 | 26.83 | 1,665,978 | +0.73(+2.80%) |
May 18, 2006 | 25.99 | 27.00 | 25.92 | 26.10 | 885,294 | +0.23(+0.89%) |
May 17, 2006 | 26.36 | 26.69 | 25.84 | 25.87 | 1,228,804 | -0.48(-1.82%) |
May 16, 2006 | 26.76 | 27.27 | 26.35 | 26.35 | 960,277 | -0.33(-1.24%) |
May 15, 2006 | 26.88 | 27.50 | 26.50 | 26.68 | 1,025,460 | -0.17(-0.63%) |
May 12, 2006 | 27.44 | 27.57 | 26.79 | 26.85 | 1,175,969 | -0.72(-2.61%) |
May 11, 2006 | 28.71 | 28.75 | 27.14 | 27.57 | 1,584,959 | -0.83(-2.92%) |
May 10, 2006 | 28.29 | 29.87 | 27.69 | 28.40 | 3,358,276 | -0.05(-0.18%) |
May 09, 2006 | 28.60 | 29.00 | 28.38 | 28.45 | 1,654,811 | -0.07(-0.25%) |
May 08, 2006 | 28.75 | 28.91 | 28.23 | 28.52 | 1,092,328 | +0.02(+0.07%) |
May 05, 2006 | 29.30 | 29.44 | 28.08 | 28.50 | 1,415,407 | -0.74(-2.53%) |
May 04, 2006 | 29.01 | 30.36 | 29.01 | 29.24 | 2,909,561 | +0.19(+0.65%) |
May 03, 2006 | 28.71 | 29.25 | 28.18 | 29.05 | 2,876,666 | +0.25(+0.87%) |
May 02, 2006 | 26.88 | 28.94 | 26.83 | 28.80 | 2,557,728 | +1.96(+7.30%) |
May 01, 2006 | 26.50 | 27.10 | 26.50 | 26.84 | 908,092 | +0.39(+1.47%) |
Apr 28, 2006 | 26.88 | 27.38 | 26.39 | 26.45 | 1,106,100 | +0.06(+0.23%) |
Apr 27, 2006 | 26.30 | 26.82 | 26.08 | 26.39 | 1,159,032 | +0.27(+1.03%) |
Apr 26, 2006 | 26.72 | 26.72 | 25.97 | 26.12 | 838,803 | -0.70(-2.61%) |
Apr 25, 2006 | 27.76 | 27.87 | 26.77 | 26.82 | 658,247 | -0.78(-2.83%) |
Apr 24, 2006 | 27.50 | 27.98 | 27.44 | 27.60 | 558,873 | -0.14(-0.50%) |
Apr 21, 2006 | 27.51 | 27.82 | 27.51 | 27.74 | 916,489 | +0.18(+0.65%) |
Apr 20, 2006 | 26.75 | 27.65 | 26.70 | 27.56 | 1,111,688 | +0.88(+3.30%) |
Apr 19, 2006 | 26.00 | 26.74 | 25.99 | 26.68 | 955,164 | +0.69(+2.65%) |
Apr 18, 2006 | 25.96 | 26.10 | 25.87 | 25.99 | 771,132 | +0.01(+0.04%) |
Apr 17, 2006 | 26.33 | 26.63 | 25.70 | 25.98 | 1,174,563 | -0.57(-2.15%) |
Apr 13, 2006 | 26.05 | 26.55 | 25.64 | 26.55 | 2,274,895 | +0.75(+2.91%) |
Apr 12, 2006 | 25.97 | 26.49 | 25.65 | 25.80 | 922,417 | -0.17(-0.65%) |
Apr 11, 2006 | 26.18 | 26.42 | 25.77 | 25.97 | 865,220 | -0.28(-1.07%) |
Apr 10, 2006 | 27.00 | 27.00 | 25.95 | 26.25 | 1,433,575 | -0.41(-1.54%) |
Apr 07, 2006 | 27.19 | 27.50 | 26.46 | 26.66 | 771,764 | -0.22(-0.82%) |
Apr 06, 2006 | 27.00 | 27.30 | 26.75 | 26.88 | 761,160 | -0.10(-0.37%) |
Apr 05, 2006 | 27.20 | 27.35 | 26.70 | 26.98 | 700,367 | -0.24(-0.88%) |
Apr 04, 2006 | 27.68 | 27.81 | 27.09 | 27.22 | 802,164 | -0.64(-2.30%) |
Apr 03, 2006 | 27.79 | 28.13 | 27.57 | 27.86 | 795,975 | -0.04(-0.14%) |
Mar 31, 2006 | 27.93 | 28.10 | 27.52 | 27.90 | 1,034,024 | -0.10(-0.36%) |
Mar 30, 2006 | 27.70 | 28.11 | 27.60 | 28.00 | 1,899,375 | +0.36(+1.30%) |
Mar 29, 2006 | 27.15 | 27.98 | 27.11 | 27.64 | 1,957,787 | +0.81(+3.02%) |
Mar 28, 2006 | 27.02 | 27.45 | 26.70 | 26.83 | 1,095,571 | -0.22(-0.81%) |
Mar 27, 2006 | 26.67 | 27.17 | 26.53 | 27.05 | 866,895 | +0.49(+1.84%) |
Mar 24, 2006 | 26.85 | 27.72 | 25.92 | 26.56 | 2,230,394 | -0.22(-0.82%) |
Mar 23, 2006 | 26.26 | 26.80 | 26.07 | 26.78 | 571,300 | +0.24(+0.90%) |
Mar 22, 2006 | 26.45 | 26.80 | 26.02 | 26.54 | 682,700 | +0.15(+0.57%) |
Mar 21, 2006 | 26.62 | 27.18 | 26.32 | 26.39 | 857,403 | -0.65(-2.40%) |
Mar 20, 2006 | 25.45 | 27.26 | 25.41 | 27.04 | 2,753,739 | +1.46(+5.71%) |
Mar 17, 2006 | 25.50 | 25.69 | 25.16 | 25.58 | 922,903 | -0.03(-0.12%) |
Mar 16, 2006 | 25.42 | 25.75 | 25.20 | 25.61 | 1,382,875 | +0.31(+1.23%) |
Mar 15, 2006 | 24.74 | 25.48 | 24.70 | 25.30 | 1,506,148 | +0.16(+0.64%) |
Mar 14, 2006 | 24.63 | 25.14 | 24.53 | 25.14 | 1,198,661 | +0.42(+1.70%) |
Mar 13, 2006 | 24.15 | 24.85 | 23.95 | 24.72 | 2,030,792 | +0.62(+2.57%) |
Mar 10, 2006 | 22.88 | 24.14 | 22.71 | 24.10 | 1,654,496 | +1.24(+5.42%) |
Mar 09, 2006 | 23.00 | 23.14 | 22.74 | 22.86 | 577,282 | -0.21(-0.91%) |
Mar 08, 2006 | 23.04 | 23.13 | 22.75 | 23.07 | 728,491 | -0.12(-0.52%) |
Mar 07, 2006 | 23.04 | 23.24 | 22.75 | 23.19 | 799,666 | +0.19(+0.83%) |
Mar 06, 2006 | 22.70 | 23.07 | 22.60 | 23.00 | 1,016,538 | +0.20(+0.88%) |
Mar 03, 2006 | 22.59 | 22.98 | 22.50 | 22.80 | 1,025,816 | +0.10(+0.44%) |
Mar 02, 2006 | 22.12 | 22.89 | 22.11 | 22.70 | 1,331,434 | +0.51(+2.30%) |
Mar 01, 2006 | 22.35 | 22.74 | 22.11 | 22.19 | 967,748 | -0.18(-0.80%) |
Feb 28, 2006 | 23.01 | 22.89 | 22.20 | 22.37 | 1,415,599 | -0.64(-2.78%) |
Feb 27, 2006 | 22.74 | 23.08 | 22.32 | 23.01 | 1,444,920 | +0.16(+0.70%) |
Feb 24, 2006 | 22.81 | 23.80 | 22.36 | 22.85 | 3,035,062 | -0.35(-1.51%) |
Feb 23, 2006 | 21.41 | 23.59 | 21.33 | 23.20 | 5,349,684 | +0.23(+1.00%) |
Feb 22, 2006 | 22.61 | 23.21 | 22.55 | 22.97 | 2,285,055 | +0.71(+3.19%) |
Feb 21, 2006 | 22.49 | 22.56 | 22.10 | 22.26 | 1,124,293 | -0.26(-1.15%) |
Feb 17, 2006 | 22.65 | 22.93 | 22.46 | 22.52 | 686,331 | -0.16(-0.71%) |
Feb 16, 2006 | 22.25 | 22.85 | 22.25 | 22.68 | 710,500 | +0.44(+1.98%) |
Feb 15, 2006 | 22.60 | 22.99 | 22.24 | 22.24 | 791,313 | -0.36(-1.59%) |
Feb 14, 2006 | 22.52 | 22.75 | 22.40 | 22.60 | 531,424 | +0.15(+0.67%) |
Feb 13, 2006 | 22.69 | 22.79 | 22.42 | 22.45 | 558,783 | -0.20(-0.88%) |
Feb 10, 2006 | 22.34 | 22.90 | 22.30 | 22.65 | 625,455 | +0.28(+1.25%) |
Feb 09, 2006 | 22.98 | 23.17 | 22.27 | 22.37 | 814,435 | -0.32(-1.41%) |
Feb 08, 2006 | 23.15 | 23.38 | 22.50 | 22.69 | 890,973 | -0.23(-1.00%) |
Feb 07, 2006 | 23.08 | 23.77 | 22.86 | 22.92 | 1,346,247 | +0.25(+1.10%) |
Feb 06, 2006 | 22.30 | 22.80 | 22.24 | 22.67 | 560,337 | +0.31(+1.39%) |
Feb 03, 2006 | 22.60 | 22.68 | 22.02 | 22.36 | 845,530 | -0.23(-1.02%) |
Feb 02, 2006 | 22.85 | 23.06 | 22.51 | 22.59 | 579,368 | -0.28(-1.22%) |
Feb 01, 2006 | 23.17 | 23.17 | 22.51 | 22.87 | 1,201,688 | -0.40(-1.72%) |
Jan 31, 2006 | 23.76 | 24.00 | 23.17 | 23.27 | 1,062,223 | -0.43(-1.81%) |
Jan 30, 2006 | 22.95 | 23.75 | 22.95 | 23.70 | 634,741 | +0.72(+3.13%) |
Jan 27, 2006 | 23.05 | 23.43 | 22.80 | 22.98 | 808,918 | -0.02(-0.09%) |
Jan 26, 2006 | 23.20 | 23.46 | 22.93 | 23.00 | 1,139,347 | -0.17(-0.73%) |
Jan 25, 2006 | 23.50 | 23.50 | 22.96 | 23.17 | 1,397,309 | -0.46(-1.95%) |
Jan 24, 2006 | 21.16 | 23.95 | 20.82 | 23.63 | 4,415,954 | +1.79(+8.20%) |
Jan 23, 2006 | 22.05 | 22.50 | 21.50 | 21.84 | 1,384,941 | -0.40(-1.80%) |
Jan 20, 2006 | 22.30 | 22.65 | 22.01 | 22.24 | 1,191,253 | -0.01(-0.04%) |
Jan 19, 2006 | 22.20 | 22.32 | 21.90 | 22.25 | 1,251,156 | +0.42(+1.92%) |
Jan 18, 2006 | 22.44 | 22.75 | 21.77 | 21.83 | 1,533,436 | -1.05(-4.59%) |
Jan 17, 2006 | 22.41 | 23.41 | 22.25 | 22.88 | 900,905 | +0.44(+1.96%) |
Jan 13, 2006 | 22.49 | 22.65 | 22.26 | 22.44 | 981,565 | -0.05(-0.22%) |
Jan 12, 2006 | 22.80 | 23.10 | 22.43 | 22.49 | 1,271,600 | -0.37(-1.62%) |
Jan 11, 2006 | 23.38 | 23.43 | 22.78 | 22.86 | 1,256,779 | -0.40(-1.72%) |
Jan 10, 2006 | 23.60 | 24.05 | 23.20 | 23.26 | 1,481,317 | -0.46(-1.94%) |
Jan 09, 2006 | 23.82 | 24.23 | 23.66 | 23.72 | 883,087 | +0.05(+0.21%) |
Jan 06, 2006 | 24.10 | 24.38 | 23.58 | 23.67 | 1,036,555 | -0.18(-0.75%) |
Jan 05, 2006 | 24.16 | 24.39 | 23.80 | 23.85 | 678,636 | -0.36(-1.49%) |
Jan 04, 2006 | 24.47 | 24.97 | 24.01 | 24.21 | 1,103,743 | -0.43(-1.75%) |
Jan 03, 2006 | 24.22 | 24.78 | 24.10 | 24.64 | 467,303 | +0.48(+1.99%) |
Dec 30, 2005 | 24.50 | 24.64 | 24.00 | 24.16 | 740,414 | -0.50(-2.03%) |
Dec 29, 2005 | 24.58 | 24.76 | 24.28 | 24.66 | 403,429 | +0.09(+0.37%) |
Dec 28, 2005 | 24.50 | 24.75 | 24.44 | 24.57 | 334,700 | +0.16(+0.66%) |
Dec 27, 2005 | 24.86 | 25.10 | 24.27 | 24.41 | 441,200 | -0.44(-1.77%) |
Dec 23, 2005 | 25.04 | 25.10 | 24.75 | 24.85 | 159,944 | -0.16(-0.64%) |
Dec 22, 2005 | 24.80 | 25.20 | 24.70 | 25.01 | 232,422 | +0.27(+1.09%) |
Dec 21, 2005 | 24.71 | 24.94 | 24.60 | 24.74 | 219,128 | +0.10(+0.41%) |
Dec 20, 2005 | 24.50 | 24.96 | 24.50 | 24.64 | 329,086 | +0.10(+0.41%) |
Dec 19, 2005 | 25.01 | 25.26 | 24.50 | 24.54 | 455,607 | -0.47(-1.88%) |
Dec 16, 2005 | 25.14 | 25.26 | 24.87 | 25.01 | 662,658 | +0.00(+0.00%) |
Dec 15, 2005 | 25.49 | 25.49 | 24.98 | 25.01 | 532,203 | -0.39(-1.54%) |
Dec 14, 2005 | 24.99 | 25.44 | 24.99 | 25.40 | 386,207 | +0.31(+1.24%) |
Dec 13, 2005 | 25.15 | 25.48 | 25.00 | 25.09 | 570,393 | -0.17(-0.67%) |
Dec 12, 2005 | 26.04 | 26.05 | 25.14 | 25.26 | 741,529 | -0.70(-2.70%) |
Dec 09, 2005 | 25.82 | 26.21 | 25.36 | 25.96 | 420,647 | +0.28(+1.09%) |
Dec 08, 2005 | 26.03 | 26.29 | 25.50 | 25.68 | 573,028 | -0.38(-1.46%) |
Dec 07, 2005 | 25.83 | 26.17 | 25.79 | 26.06 | 303,477 | +0.20(+0.77%) |
Dec 06, 2005 | 26.35 | 26.50 | 25.84 | 25.86 | 664,759 | -0.43(-1.64%) |
Dec 05, 2005 | 26.10 | 26.80 | 26.04 | 26.29 | 1,561,291 | +0.25(+0.96%) |
Dec 02, 2005 | 25.49 | 26.12 | 25.49 | 26.04 | 835,369 | +0.58(+2.28%) |