Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 24.33 | 24.63 | 24.27 | 24.35 | 1,596,636 | -0.15(-0.63%) |
Dec 28, 2006 | 24.63 | 24.72 | 24.40 | 24.50 | 1,529,307 | -0.07(-0.30%) |
Dec 27, 2006 | 24.69 | 24.80 | 24.51 | 24.58 | 1,915,990 | +0.06(+0.25%) |
Dec 26, 2006 | 24.53 | 24.54 | 24.32 | 24.51 | 1,984,643 | -0.04(-0.18%) |
Dec 22, 2006 | 24.95 | 24.95 | 24.56 | 24.56 | 3,459,215 | -0.33(-1.31%) |
Dec 21, 2006 | 24.89 | 25.17 | 24.48 | 24.88 | 4,406,694 | +0.30(+1.23%) |
Dec 20, 2006 | 24.60 | 24.99 | 24.18 | 24.58 | 4,631,501 | -0.58(-2.30%) |
Dec 19, 2006 | 24.73 | 25.27 | 24.72 | 25.16 | 4,157,158 | +0.30(+1.19%) |
Dec 18, 2006 | 25.11 | 25.38 | 24.80 | 24.86 | 4,135,697 | -0.23(-0.93%) |
Dec 15, 2006 | 24.62 | 25.32 | 24.60 | 25.10 | 7,569,889 | +0.50(+2.03%) |
Dec 14, 2006 | 24.13 | 24.66 | 24.01 | 24.60 | 4,721,074 | +0.55(+2.30%) |
Dec 13, 2006 | 24.22 | 24.22 | 23.81 | 24.05 | 2,865,790 | +0.03(+0.13%) |
Dec 12, 2006 | 24.22 | 24.27 | 23.81 | 24.02 | 3,232,099 | -0.16(-0.66%) |
Dec 11, 2006 | 23.97 | 24.32 | 23.95 | 24.18 | 1,844,524 | +0.05(+0.20%) |
Dec 08, 2006 | 24.06 | 24.37 | 23.90 | 24.13 | 2,477,384 | +0.04(+0.18%) |
Dec 07, 2006 | 24.27 | 24.33 | 24.03 | 24.08 | 2,375,559 | -0.17(-0.71%) |
Dec 06, 2006 | 24.40 | 24.53 | 24.08 | 24.26 | 2,713,873 | -0.14(-0.58%) |
Dec 05, 2006 | 24.48 | 24.48 | 24.20 | 24.40 | 1,979,783 | -0.04(-0.15%) |
Dec 04, 2006 | 24.25 | 24.65 | 24.18 | 24.43 | 2,685,240 | +0.27(+1.12%) |
Dec 01, 2006 | 24.31 | 24.31 | 23.84 | 24.16 | 2,627,152 | -0.10(-0.43%) |
Nov 30, 2006 | 24.32 | 24.41 | 24.15 | 24.27 | 2,397,145 | +0.02(+0.10%) |
Nov 29, 2006 | 24.20 | 24.28 | 24.01 | 24.24 | 3,383,216 | +0.01(+0.03%) |
Nov 28, 2006 | 24.19 | 24.29 | 24.03 | 24.24 | 2,724,699 | +0.09(+0.38%) |
Nov 27, 2006 | 24.26 | 24.35 | 23.97 | 24.14 | 2,463,991 | -0.26(-1.06%) |
Nov 24, 2006 | 24.50 | 24.58 | 24.35 | 24.40 | 836,079 | -0.14(-0.55%) |
Nov 22, 2006 | 24.42 | 24.60 | 24.34 | 24.54 | 1,426,632 | -0.01(-0.03%) |
Nov 21, 2006 | 24.74 | 24.79 | 24.40 | 24.54 | 3,908,605 | -0.33(-1.34%) |
Nov 20, 2006 | 24.79 | 24.98 | 24.60 | 24.88 | 3,667,569 | -0.04(-0.15%) |
Nov 17, 2006 | 24.70 | 24.95 | 24.63 | 24.91 | 3,047,004 | +0.22(+0.87%) |
Nov 16, 2006 | 24.66 | 24.78 | 24.46 | 24.70 | 2,713,024 | +0.23(+0.93%) |
Nov 15, 2006 | 24.05 | 24.55 | 23.96 | 24.47 | 3,785,408 | +0.46(+1.92%) |
Nov 14, 2006 | 23.65 | 24.05 | 23.60 | 24.01 | 3,202,130 | +0.23(+0.98%) |
Nov 13, 2006 | 23.81 | 23.81 | 23.55 | 23.77 | 2,649,559 | +0.01(+0.03%) |
Nov 10, 2006 | 23.69 | 23.87 | 23.63 | 23.77 | 3,285,266 | +0.03(+0.13%) |
Nov 09, 2006 | 24.17 | 24.21 | 23.59 | 23.74 | 2,451,048 | -0.47(-1.93%) |
Nov 08, 2006 | 24.24 | 24.31 | 24.00 | 24.21 | 2,127,480 | +0.13(+0.54%) |
Nov 07, 2006 | 23.87 | 24.43 | 23.84 | 24.08 | 2,420,469 | +0.10(+0.41%) |
Nov 06, 2006 | 23.82 | 24.26 | 23.74 | 23.98 | 1,877,529 | +0.27(+1.14%) |
Nov 03, 2006 | 23.85 | 23.87 | 23.54 | 23.71 | 2,789,317 | -0.12(-0.52%) |
Nov 02, 2006 | 24.02 | 24.10 | 23.71 | 23.83 | 2,848,004 | -0.23(-0.97%) |
Nov 01, 2006 | 24.41 | 24.41 | 23.95 | 24.06 | 2,231,490 | -0.25(-1.01%) |
Oct 31, 2006 | 24.35 | 24.60 | 24.02 | 24.31 | 2,982,961 | -0.20(-0.83%) |
Oct 30, 2006 | 24.32 | 24.51 | 24.14 | 24.51 | 3,279,812 | +0.22(+0.91%) |
Oct 27, 2006 | 24.37 | 24.48 | 24.23 | 24.29 | 2,308,842 | -0.14(-0.55%) |
Oct 26, 2006 | 24.35 | 24.58 | 24.24 | 24.43 | 2,985,463 | +0.08(+0.33%) |
Oct 25, 2006 | 24.27 | 24.44 | 24.10 | 24.35 | 1,717,162 | -0.07(-0.28%) |
Oct 24, 2006 | 24.44 | 24.61 | 24.24 | 24.42 | 4,271,063 | -0.09(-0.38%) |
Oct 23, 2006 | 24.03 | 24.84 | 23.90 | 24.51 | 7,521,473 | +0.80(+3.38%) |
Oct 20, 2006 | 23.92 | 23.92 | 23.55 | 23.71 | 2,485,746 | -0.12(-0.52%) |
Oct 19, 2006 | 23.74 | 24.05 | 23.65 | 23.83 | 1,878,934 | -0.14(-0.56%) |
Oct 18, 2006 | 24.03 | 24.14 | 23.67 | 23.97 | 2,558,029 | +0.09(+0.39%) |
Oct 17, 2006 | 23.84 | 23.98 | 23.71 | 23.87 | 1,732,809 | -0.12(-0.49%) |
Oct 16, 2006 | 23.89 | 24.14 | 23.79 | 23.99 | 2,583,010 | +0.18(+0.75%) |
Oct 13, 2006 | 23.80 | 23.97 | 23.60 | 23.81 | 2,041,570 | -0.12(-0.49%) |
Oct 12, 2006 | 23.93 | 23.97 | 23.57 | 23.93 | 3,383,900 | +0.06(+0.26%) |
Oct 11, 2006 | 23.65 | 23.92 | 23.53 | 23.87 | 3,830,708 | +0.18(+0.78%) |
Oct 10, 2006 | 23.54 | 23.68 | 23.46 | 23.68 | 3,773,890 | +0.10(+0.42%) |
Oct 09, 2006 | 23.53 | 23.65 | 23.44 | 23.58 | 3,156,279 | +0.06(+0.24%) |
Oct 06, 2006 | 23.42 | 23.63 | 23.28 | 23.53 | 4,200,287 | +0.10(+0.45%) |
Oct 05, 2006 | 23.04 | 23.44 | 22.85 | 23.42 | 5,354,089 | +0.44(+1.93%) |
Oct 04, 2006 | 22.60 | 23.09 | 22.60 | 22.98 | 4,462,322 | +0.23(+1.03%) |
Oct 03, 2006 | 22.73 | 22.77 | 22.47 | 22.75 | 2,906,857 | +0.17(+0.74%) |
Oct 02, 2006 | 22.76 | 23.02 | 22.48 | 22.58 | 3,716,144 | -0.11(-0.49%) |
Sep 29, 2006 | 22.97 | 23.08 | 22.62 | 22.69 | 3,707,735 | -0.27(-1.18%) |
Sep 28, 2006 | 22.64 | 23.03 | 22.64 | 22.96 | 4,015,601 | +0.31(+1.39%) |
Sep 27, 2006 | 22.15 | 22.83 | 21.76 | 22.65 | 9,597,795 | -0.18(-0.81%) |
Sep 26, 2006 | 22.48 | 22.89 | 22.44 | 22.83 | 6,432,897 | +0.47(+2.09%) |
Sep 25, 2006 | 21.85 | 22.48 | 21.85 | 22.36 | 3,707,619 | +0.54(+2.48%) |
Sep 22, 2006 | 22.06 | 22.07 | 21.72 | 21.82 | 1,381,245 | -0.20(-0.90%) |
Sep 21, 2006 | 22.11 | 22.28 | 21.99 | 22.02 | 1,723,773 | -0.11(-0.50%) |
Sep 20, 2006 | 22.24 | 22.49 | 22.02 | 22.13 | 2,121,633 | -0.09(-0.42%) |
Sep 19, 2006 | 22.18 | 22.35 | 21.95 | 22.22 | 2,380,547 | +0.12(+0.53%) |
Sep 18, 2006 | 22.14 | 22.36 | 22.03 | 22.11 | 2,315,880 | -0.01(-0.06%) |
Sep 15, 2006 | 21.95 | 22.12 | 21.69 | 22.12 | 6,813,348 | +0.34(+1.58%) |
Sep 14, 2006 | 21.55 | 21.82 | 21.55 | 21.77 | 1,823,967 | +0.10(+0.45%) |
Sep 13, 2006 | 21.56 | 21.71 | 21.44 | 21.68 | 2,013,714 | +0.01(+0.06%) |
Sep 12, 2006 | 21.58 | 21.69 | 21.34 | 21.66 | 2,415,015 | +0.07(+0.34%) |
Sep 11, 2006 | 21.55 | 21.63 | 21.39 | 21.59 | 2,539,404 | -0.10(-0.45%) |
Sep 08, 2006 | 21.50 | 21.84 | 21.47 | 21.69 | 1,711,390 | +0.18(+0.86%) |
Sep 07, 2006 | 21.74 | 21.80 | 21.48 | 21.50 | 2,686,862 | -0.22(-1.02%) |
Sep 06, 2006 | 22.00 | 22.06 | 21.61 | 21.72 | 3,131,072 | -0.39(-1.78%) |
Sep 05, 2006 | 22.19 | 22.28 | 22.01 | 22.12 | 1,676,184 | -0.17(-0.75%) |
Sep 01, 2006 | 22.30 | 22.38 | 21.88 | 22.28 | 1,663,183 | +0.15(+0.67%) |
Aug 31, 2006 | 22.36 | 22.39 | 22.09 | 22.14 | 2,034,091 | -0.23(-1.02%) |
Aug 30, 2006 | 22.26 | 22.40 | 22.05 | 22.36 | 2,135,981 | +0.20(+0.92%) |
Aug 29, 2006 | 22.25 | 22.31 | 22.00 | 22.16 | 2,744,536 | -0.02(-0.11%) |
Aug 28, 2006 | 21.71 | 22.25 | 21.69 | 22.19 | 2,594,948 | +0.36(+1.64%) |
Aug 25, 2006 | 21.71 | 21.95 | 21.56 | 21.83 | 1,507,946 | +0.15(+0.71%) |
Aug 24, 2006 | 21.71 | 21.89 | 21.53 | 21.68 | 3,366,598 | +0.00(+0.00%) |
Aug 23, 2006 | 22.04 | 22.08 | 21.55 | 21.68 | 2,886,917 | -0.25(-1.15%) |
Aug 22, 2006 | 22.12 | 22.17 | 21.82 | 21.93 | 2,853,912 | -0.17(-0.78%) |
Aug 21, 2006 | 22.05 | 22.16 | 21.74 | 22.10 | 1,925,808 | +0.09(+0.42%) |
Aug 18, 2006 | 22.08 | 22.17 | 21.83 | 22.01 | 3,953,905 | +0.02(+0.11%) |
Aug 17, 2006 | 21.71 | 22.16 | 21.71 | 21.98 | 3,134,507 | +0.09(+0.39%) |
Aug 16, 2006 | 21.64 | 21.90 | 21.47 | 21.90 | 3,622,109 | +0.44(+2.07%) |
Aug 15, 2006 | 21.39 | 21.55 | 21.07 | 21.45 | 2,734,883 | +0.49(+2.32%) |
Aug 14, 2006 | 21.03 | 21.44 | 20.94 | 20.97 | 2,069,354 | +0.01(+0.03%) |
Aug 11, 2006 | 20.96 | 21.03 | 20.78 | 20.96 | 1,340,829 | -0.07(-0.32%) |
Aug 10, 2006 | 20.86 | 21.15 | 20.67 | 21.03 | 1,679,176 | +0.19(+0.92%) |
Aug 09, 2006 | 20.92 | 21.43 | 20.81 | 20.84 | 2,637,870 | +0.03(+0.15%) |
Aug 08, 2006 | 21.15 | 21.15 | 20.51 | 20.81 | 3,496,428 | -0.20(-0.94%) |
Aug 07, 2006 | 21.18 | 21.40 | 20.93 | 21.00 | 4,569,681 | -0.11(-0.52%) |
Aug 04, 2006 | 21.51 | 21.85 | 21.05 | 21.11 | 6,595,984 | +0.41(+1.99%) |
Aug 03, 2006 | 20.46 | 20.85 | 20.43 | 20.70 | 4,281,557 | +0.13(+0.63%) |
Aug 02, 2006 | 20.40 | 20.79 | 20.35 | 20.57 | 6,202,303 | +0.14(+0.66%) |
Aug 01, 2006 | 20.91 | 20.98 | 20.31 | 20.44 | 3,913,221 | -0.61(-2.90%) |
Jul 31, 2006 | 21.24 | 21.25 | 20.88 | 21.05 | 2,518,172 | -0.17(-0.81%) |
Jul 28, 2006 | 21.11 | 21.31 | 20.81 | 21.22 | 2,377,226 | +0.40(+1.92%) |
Jul 27, 2006 | 20.95 | 21.11 | 20.72 | 20.82 | 2,280,102 | -0.04(-0.21%) |
Jul 26, 2006 | 21.16 | 21.27 | 20.79 | 20.86 | 5,982,904 | -0.38(-1.80%) |
Jul 25, 2006 | 21.50 | 21.58 | 21.18 | 21.24 | 5,081,883 | -0.32(-1.48%) |
Jul 24, 2006 | 21.74 | 21.79 | 21.44 | 21.56 | 3,645,947 | -0.17(-0.79%) |
Jul 21, 2006 | 21.73 | 21.96 | 21.61 | 21.74 | 3,738,936 | -0.17(-0.76%) |
Jul 20, 2006 | 22.47 | 22.48 | 21.81 | 21.90 | 4,104,099 | -0.60(-2.68%) |
Jul 19, 2006 | 22.40 | 22.88 | 22.33 | 22.51 | 2,051,025 | +0.14(+0.63%) |
Jul 18, 2006 | 22.42 | 22.59 | 22.18 | 22.36 | 2,463,155 | -0.13(-0.57%) |
Jul 17, 2006 | 22.60 | 22.63 | 22.37 | 22.49 | 3,586,145 | -0.14(-0.60%) |
Jul 14, 2006 | 22.64 | 22.76 | 22.46 | 22.63 | 4,035,249 | -0.07(-0.33%) |
Jul 13, 2006 | 22.81 | 22.96 | 22.62 | 22.70 | 3,380,931 | -0.12(-0.51%) |
Jul 12, 2006 | 23.20 | 23.26 | 22.57 | 22.82 | 3,215,082 | -0.38(-1.62%) |
Jul 11, 2006 | 23.22 | 23.33 | 23.02 | 23.20 | 3,038,320 | +0.01(+0.05%) |
Jul 10, 2006 | 23.25 | 23.40 | 23.07 | 23.18 | 1,594,446 | +0.04(+0.16%) |
Jul 07, 2006 | 23.37 | 23.40 | 22.91 | 23.15 | 4,184,400 | -0.27(-1.16%) |
Jul 06, 2006 | 23.50 | 23.72 | 23.36 | 23.42 | 2,725,436 | -0.15(-0.65%) |
Jul 05, 2006 | 24.01 | 24.01 | 23.50 | 23.57 | 2,761,498 | -0.43(-1.80%) |
Jul 03, 2006 | 24.34 | 24.34 | 24.00 | 24.00 | 1,407,841 | +0.00(+0.00%) |
Jun 30, 2006 | 24.43 | 24.54 | 23.95 | 24.00 | 4,716,886 | -0.42(-1.74%) |
Jun 29, 2006 | 24.35 | 24.44 | 23.82 | 24.43 | 6,642,371 | +0.06(+0.25%) |
Jun 28, 2006 | 24.32 | 24.43 | 24.07 | 24.37 | 2,917,006 | +0.22(+0.89%) |
Jun 27, 2006 | 24.31 | 24.43 | 24.02 | 24.15 | 2,865,848 | -0.18(-0.76%) |
Jun 26, 2006 | 24.29 | 24.48 | 24.25 | 24.34 | 1,690,392 | +0.04(+0.15%) |
Jun 23, 2006 | 24.02 | 24.56 | 23.92 | 24.30 | 2,252,733 | +0.17(+0.69%) |
Jun 22, 2006 | 24.18 | 24.41 | 24.00 | 24.13 | 2,538,920 | -0.16(-0.66%) |
Jun 21, 2006 | 23.92 | 24.51 | 23.91 | 24.29 | 3,055,517 | +0.34(+1.41%) |
Jun 20, 2006 | 23.94 | 24.27 | 23.71 | 23.95 | 3,569,419 | +0.10(+0.44%) |
Jun 19, 2006 | 23.92 | 24.05 | 23.82 | 23.85 | 3,867,644 | +0.08(+0.34%) |
Jun 16, 2006 | 23.20 | 24.06 | 23.03 | 23.77 | 7,456,271 | +0.62(+2.69%) |
Jun 15, 2006 | 22.75 | 23.29 | 22.54 | 23.15 | 3,199,873 | +0.39(+1.73%) |
Jun 14, 2006 | 22.52 | 22.77 | 22.45 | 22.75 | 2,896,010 | +0.15(+0.68%) |
Jun 13, 2006 | 22.85 | 23.01 | 22.52 | 22.60 | 2,928,450 | -0.18(-0.81%) |
Jun 12, 2006 | 22.85 | 23.08 | 22.74 | 22.78 | 2,096,952 | -0.16(-0.70%) |
Jun 09, 2006 | 23.45 | 23.70 | 22.87 | 22.94 | 3,379,393 | +0.07(+0.32%) |
Jun 08, 2006 | 22.90 | 22.97 | 22.43 | 22.87 | 4,274,782 | -0.13(-0.56%) |
Jun 07, 2006 | 23.24 | 23.37 | 22.96 | 23.00 | 3,536,199 | -0.21(-0.90%) |
Jun 06, 2006 | 23.55 | 23.67 | 23.06 | 23.21 | 4,253,940 | -0.31(-1.31%) |
Jun 05, 2006 | 23.65 | 23.99 | 23.31 | 23.52 | 5,788,134 | +0.46(+1.98%) |
Jun 02, 2006 | 23.04 | 23.40 | 22.82 | 23.06 | 4,386,546 | -0.14(-0.58%) |
Jun 01, 2006 | 22.70 | 23.21 | 22.61 | 23.20 | 5,787,032 | +0.59(+2.61%) |
May 31, 2006 | 22.53 | 22.84 | 22.24 | 22.61 | 5,474,532 | -0.04(-0.19%) |
May 30, 2006 | 22.94 | 23.08 | 22.57 | 22.65 | 5,129,459 | -0.83(-3.54%) |
May 26, 2006 | 23.61 | 23.64 | 23.10 | 23.48 | 2,632,046 | -0.04(-0.16%) |
May 25, 2006 | 23.54 | 23.62 | 23.03 | 23.52 | 3,259,952 | -0.09(-0.37%) |
May 24, 2006 | 23.21 | 23.70 | 22.87 | 23.60 | 3,536,976 | +0.25(+1.08%) |
May 23, 2006 | 23.88 | 23.98 | 23.30 | 23.35 | 3,429,233 | -0.49(-2.07%) |
May 22, 2006 | 23.50 | 24.02 | 23.42 | 23.84 | 3,565,410 | +0.10(+0.44%) |
May 19, 2006 | 23.66 | 23.90 | 23.52 | 23.74 | 4,440,811 | +0.06(+0.26%) |
May 18, 2006 | 23.77 | 23.98 | 23.57 | 23.68 | 3,698,753 | -0.14(-0.59%) |
May 17, 2006 | 24.02 | 24.24 | 23.71 | 23.82 | 3,273,010 | -0.42(-1.73%) |
May 16, 2006 | 24.34 | 24.38 | 23.98 | 24.24 | 2,672,459 | -0.15(-0.63%) |
May 15, 2006 | 24.66 | 24.66 | 24.17 | 24.39 | 2,573,525 | -0.21(-0.85%) |
May 12, 2006 | 24.69 | 24.89 | 24.50 | 24.60 | 1,950,910 | -0.17(-0.67%) |
May 11, 2006 | 24.80 | 24.96 | 24.69 | 24.77 | 1,844,564 | -0.15(-0.59%) |
May 10, 2006 | 24.87 | 25.10 | 24.77 | 24.91 | 2,879,561 | -0.06(-0.22%) |
May 09, 2006 | 24.59 | 24.97 | 24.59 | 24.97 | 2,284,422 | +0.29(+1.17%) |
May 08, 2006 | 24.83 | 24.88 | 24.57 | 24.68 | 2,755,925 | -0.22(-0.89%) |
May 05, 2006 | 24.58 | 24.95 | 24.43 | 24.90 | 2,864,292 | +0.37(+1.51%) |
May 04, 2006 | 24.47 | 24.67 | 24.26 | 24.53 | 3,028,505 | +0.13(+0.53%) |
May 03, 2006 | 24.70 | 24.87 | 24.26 | 24.40 | 2,064,091 | -0.39(-1.57%) |
May 02, 2006 | 24.79 | 24.89 | 24.48 | 24.79 | 2,210,798 | +0.14(+0.55%) |
May 01, 2006 | 25.10 | 25.11 | 24.55 | 24.66 | 2,090,606 | -0.22(-0.87%) |
Apr 28, 2006 | 25.15 | 25.38 | 24.85 | 24.87 | 2,169,139 | -0.32(-1.27%) |
Apr 27, 2006 | 24.48 | 25.45 | 24.24 | 25.19 | 3,507,567 | +0.57(+2.30%) |
Apr 26, 2006 | 24.72 | 24.85 | 24.42 | 24.62 | 2,669,281 | -0.12(-0.50%) |
Apr 25, 2006 | 24.87 | 24.94 | 24.32 | 24.75 | 5,305,297 | -0.14(-0.54%) |
Apr 24, 2006 | 24.83 | 25.01 | 24.79 | 24.88 | 2,550,841 | -0.06(-0.22%) |
Apr 21, 2006 | 25.54 | 25.67 | 24.73 | 24.94 | 3,516,861 | -0.62(-2.43%) |
Apr 20, 2006 | 25.52 | 25.71 | 25.36 | 25.56 | 2,761,237 | +0.04(+0.14%) |
Apr 19, 2006 | 25.60 | 25.77 | 25.26 | 25.52 | 3,202,731 | -0.12(-0.48%) |
Apr 18, 2006 | 24.92 | 25.78 | 24.85 | 25.65 | 4,196,999 | +0.73(+2.92%) |
Apr 17, 2006 | 25.22 | 25.22 | 24.66 | 24.92 | 2,462,320 | -0.22(-0.86%) |
Apr 13, 2006 | 25.01 | 25.36 | 24.72 | 25.14 | 2,340,982 | +0.19(+0.77%) |
Apr 12, 2006 | 25.00 | 25.07 | 24.72 | 24.95 | 1,727,347 | -0.06(-0.22%) |
Apr 11, 2006 | 25.22 | 25.23 | 24.84 | 25.00 | 2,626,747 | -0.07(-0.29%) |
Apr 10, 2006 | 25.17 | 25.18 | 24.95 | 25.07 | 1,597,084 | -0.06(-0.25%) |
Apr 07, 2006 | 25.47 | 25.73 | 25.04 | 25.14 | 2,964,836 | -0.32(-1.26%) |
Apr 06, 2006 | 25.55 | 25.62 | 25.27 | 25.46 | 2,534,316 | -0.25(-0.96%) |
Apr 05, 2006 | 25.55 | 25.72 | 25.36 | 25.70 | 2,937,304 | +0.04(+0.14%) |
Apr 04, 2006 | 25.92 | 25.95 | 25.46 | 25.67 | 3,755,531 | -0.06(-0.22%) |
Apr 03, 2006 | 25.86 | 26.09 | 25.65 | 25.72 | 4,036,276 | +0.07(+0.26%) |
Mar 31, 2006 | 25.30 | 25.69 | 25.18 | 25.65 | 3,873,838 | +0.30(+1.19%) |
Mar 30, 2006 | 25.07 | 25.71 | 25.07 | 25.35 | 3,355,066 | +0.24(+0.96%) |
Mar 29, 2006 | 24.38 | 25.41 | 24.22 | 25.11 | 8,386,169 | +0.38(+1.54%) |
Mar 28, 2006 | 24.89 | 25.15 | 24.63 | 24.73 | 4,646,855 | -0.07(-0.27%) |
Mar 27, 2006 | 24.62 | 24.94 | 24.52 | 24.80 | 2,446,378 | +0.09(+0.37%) |
Mar 24, 2006 | 24.85 | 24.98 | 24.56 | 24.70 | 3,196,271 | -0.17(-0.69%) |
Mar 23, 2006 | 24.91 | 24.97 | 24.67 | 24.88 | 1,971,502 | -0.06(-0.25%) |
Mar 22, 2006 | 25.16 | 25.33 | 24.89 | 24.94 | 2,805,412 | -0.28(-1.12%) |
Mar 21, 2006 | 25.17 | 25.55 | 25.12 | 25.22 | 3,663,813 | -0.07(-0.27%) |
Mar 20, 2006 | 24.80 | 25.55 | 24.76 | 25.29 | 3,581,185 | +0.45(+1.81%) |
Mar 17, 2006 | 24.82 | 24.93 | 24.56 | 24.84 | 6,058,095 | +0.15(+0.60%) |
Mar 16, 2006 | 24.90 | 24.90 | 24.53 | 24.69 | 2,759,882 | -0.14(-0.57%) |
Mar 15, 2006 | 24.83 | 24.93 | 24.51 | 24.83 | 2,317,803 | -0.02(-0.07%) |
Mar 14, 2006 | 24.13 | 24.90 | 24.08 | 24.85 | 3,697,806 | +0.75(+3.12%) |
Mar 13, 2006 | 24.42 | 24.57 | 24.05 | 24.10 | 2,918,416 | -0.28(-1.14%) |
Mar 10, 2006 | 24.22 | 24.45 | 24.08 | 24.38 | 2,726,311 | +0.17(+0.71%) |
Mar 09, 2006 | 24.39 | 24.68 | 24.21 | 24.21 | 2,343,223 | -0.17(-0.68%) |
Mar 08, 2006 | 24.00 | 24.48 | 24.00 | 24.37 | 2,302,185 | +0.28(+1.18%) |
Mar 07, 2006 | 24.35 | 24.51 | 24.06 | 24.09 | 2,915,522 | -0.37(-1.51%) |
Mar 06, 2006 | 24.77 | 24.93 | 24.29 | 24.46 | 2,201,671 | -0.35(-1.41%) |
Mar 03, 2006 | 24.51 | 25.28 | 24.32 | 24.81 | 4,843,830 | +0.07(+0.30%) |
Mar 02, 2006 | 24.57 | 24.93 | 24.54 | 24.74 | 3,073,354 | -0.01(-0.05%) |
Mar 01, 2006 | 24.69 | 24.77 | 24.48 | 24.75 | 4,182,615 | +0.09(+0.35%) |
Feb 28, 2006 | 24.45 | 24.74 | 24.23 | 24.66 | 7,069,513 | +0.21(+0.86%) |
Feb 27, 2006 | 23.13 | 24.61 | 23.10 | 24.45 | 7,046,567 | +1.25(+5.39%) |
Feb 24, 2006 | 23.13 | 23.25 | 22.89 | 23.20 | 2,732,072 | +0.03(+0.13%) |
Feb 23, 2006 | 23.10 | 23.42 | 23.10 | 23.17 | 2,409,044 | -0.04(-0.19%) |
Feb 22, 2006 | 22.86 | 23.29 | 22.81 | 23.21 | 3,015,301 | +0.32(+1.40%) |
Feb 21, 2006 | 23.34 | 23.41 | 22.80 | 22.89 | 2,977,410 | -0.44(-1.87%) |
Feb 17, 2006 | 23.49 | 23.57 | 23.26 | 23.33 | 2,860,913 | -0.20(-0.86%) |
Feb 16, 2006 | 23.17 | 23.55 | 23.13 | 23.53 | 2,599,817 | +0.30(+1.27%) |
Feb 15, 2006 | 23.05 | 23.28 | 22.80 | 23.24 | 3,069,790 | +0.18(+0.77%) |
Feb 14, 2006 | 22.89 | 23.20 | 22.72 | 23.06 | 2,509,029 | +0.15(+0.64%) |
Feb 13, 2006 | 23.12 | 23.36 | 22.78 | 22.91 | 1,608,369 | -0.14(-0.59%) |
Feb 10, 2006 | 23.15 | 23.27 | 22.94 | 23.05 | 2,146,997 | -0.03(-0.13%) |
Feb 09, 2006 | 23.18 | 23.36 | 22.95 | 23.08 | 2,663,650 | -0.17(-0.72%) |
Feb 08, 2006 | 22.77 | 23.39 | 22.72 | 23.25 | 3,700,107 | +0.52(+2.30%) |
Feb 07, 2006 | 22.41 | 22.78 | 22.35 | 22.72 | 2,724,371 | +0.31(+1.40%) |
Feb 06, 2006 | 22.27 | 22.48 | 22.17 | 22.41 | 1,735,669 | -0.04(-0.16%) |
Feb 03, 2006 | 22.78 | 22.83 | 22.32 | 22.45 | 3,661,494 | -0.64(-2.77%) |
Feb 02, 2006 | 22.94 | 23.18 | 22.71 | 23.09 | 4,561,938 | +0.30(+1.30%) |
Feb 01, 2006 | 22.16 | 22.83 | 21.87 | 22.79 | 4,321,592 | +0.41(+1.82%) |
Jan 31, 2006 | 22.78 | 22.78 | 22.17 | 22.38 | 5,724,523 | -0.41(-1.78%) |
Jan 30, 2006 | 22.88 | 23.09 | 22.65 | 22.79 | 4,567,282 | -0.02(-0.08%) |
Jan 27, 2006 | 22.43 | 23.20 | 22.41 | 22.81 | 4,072,758 | +0.39(+1.73%) |
Jan 26, 2006 | 22.72 | 22.74 | 22.40 | 22.42 | 3,383,536 | -0.23(-1.01%) |
Jan 25, 2006 | 23.06 | 23.28 | 22.61 | 22.65 | 3,778,212 | -0.49(-2.10%) |
Jan 24, 2006 | 22.79 | 23.36 | 22.69 | 23.13 | 2,717,823 | +0.36(+1.57%) |
Jan 23, 2006 | 22.92 | 23.06 | 22.77 | 22.78 | 2,695,175 | -0.25(-1.10%) |
Jan 20, 2006 | 23.29 | 23.50 | 22.96 | 23.03 | 3,936,390 | -0.44(-1.86%) |
Jan 19, 2006 | 23.25 | 23.60 | 23.15 | 23.47 | 3,657,713 | +0.20(+0.85%) |
Jan 18, 2006 | 23.07 | 23.34 | 23.04 | 23.27 | 3,561,126 | +0.20(+0.88%) |
Jan 17, 2006 | 22.80 | 23.18 | 22.77 | 23.07 | 3,624,300 | +0.31(+1.38%) |
Jan 13, 2006 | 22.66 | 22.91 | 22.32 | 22.75 | 4,576,443 | +0.09(+0.41%) |
Jan 12, 2006 | 23.08 | 23.09 | 22.61 | 22.66 | 4,807,770 | -0.44(-1.89%) |
Jan 11, 2006 | 22.87 | 23.18 | 22.75 | 23.10 | 3,406,626 | +0.14(+0.59%) |
Jan 10, 2006 | 23.29 | 23.39 | 22.74 | 22.96 | 5,675,624 | -0.45(-1.92%) |
Jan 09, 2006 | 23.57 | 23.60 | 23.00 | 23.41 | 8,046,779 | -0.27(-1.14%) |
Jan 06, 2006 | 23.94 | 24.02 | 23.37 | 23.68 | 4,999,235 | -0.23(-0.95%) |
Jan 05, 2006 | 23.98 | 24.01 | 23.73 | 23.91 | 4,056,517 | -0.08(-0.33%) |
Jan 04, 2006 | 23.68 | 24.02 | 23.60 | 23.99 | 4,313,168 | +0.20(+0.85%) |