Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 26.54 | 26.82 | 26.47 | 26.79 | 234,346 | +0.28(+1.07%) |
Aug 30, 2006 | 26.35 | 26.79 | 26.32 | 26.51 | 185,470 | +0.21(+0.82%) |
Aug 29, 2006 | 26.16 | 26.31 | 25.85 | 26.29 | 137,636 | +0.21(+0.82%) |
Aug 28, 2006 | 25.72 | 26.19 | 25.72 | 26.08 | 70,642 | +0.21(+0.80%) |
Aug 25, 2006 | 25.93 | 26.37 | 25.68 | 25.87 | 121,474 | -0.16(-0.62%) |
Aug 24, 2006 | 26.57 | 26.61 | 25.70 | 26.03 | 276,185 | -0.45(-1.68%) |
Aug 23, 2006 | 26.66 | 26.88 | 26.20 | 26.48 | 183,645 | -0.14(-0.52%) |
Aug 22, 2006 | 26.62 | 26.83 | 26.47 | 26.62 | 116,782 | +0.07(+0.26%) |
Aug 21, 2006 | 26.70 | 26.85 | 26.32 | 26.55 | 256,634 | -0.41(-1.51%) |
Aug 18, 2006 | 27.00 | 27.00 | 26.70 | 26.95 | 118,607 | -0.05(-0.17%) |
Aug 17, 2006 | 26.81 | 27.08 | 26.78 | 27.00 | 276,706 | +0.21(+0.80%) |
Aug 16, 2006 | 26.69 | 26.82 | 26.47 | 26.78 | 254,288 | +0.14(+0.52%) |
Aug 15, 2006 | 26.43 | 26.77 | 26.25 | 26.65 | 192,769 | +0.58(+2.21%) |
Aug 14, 2006 | 26.35 | 26.72 | 25.96 | 26.07 | 194,202 | -0.12(-0.47%) |
Aug 11, 2006 | 26.22 | 26.29 | 26.04 | 26.19 | 291,304 | -0.11(-0.41%) |
Aug 10, 2006 | 26.28 | 26.63 | 26.12 | 26.30 | 373,677 | -0.06(-0.23%) |
Aug 09, 2006 | 26.91 | 27.01 | 26.20 | 26.36 | 453,443 | -0.43(-1.60%) |
Aug 08, 2006 | 27.01 | 27.37 | 26.66 | 26.79 | 352,562 | -0.21(-0.80%) |
Aug 07, 2006 | 26.95 | 27.06 | 26.71 | 27.01 | 383,452 | -0.05(-0.20%) |
Aug 04, 2006 | 27.45 | 27.64 | 26.69 | 27.06 | 468,563 | -0.20(-0.73%) |
Aug 03, 2006 | 26.98 | 27.38 | 26.78 | 27.26 | 319,978 | +0.18(+0.68%) |
Aug 02, 2006 | 27.29 | 27.47 | 27.01 | 27.08 | 531,255 | -0.18(-0.68%) |
Aug 01, 2006 | 27.47 | 27.55 | 27.12 | 27.26 | 645,952 | -0.31(-1.11%) |
Jul 31, 2006 | 27.55 | 27.67 | 27.31 | 27.57 | 807,570 | -0.09(-0.33%) |
Jul 28, 2006 | 27.27 | 27.73 | 27.27 | 27.66 | 255,070 | +0.48(+1.75%) |
Jul 27, 2006 | 27.56 | 27.73 | 27.05 | 27.18 | 285,830 | -0.31(-1.14%) |
Jul 26, 2006 | 27.62 | 27.74 | 27.23 | 27.50 | 363,380 | -0.27(-0.97%) |
Jul 25, 2006 | 28.20 | 28.20 | 27.57 | 27.77 | 724,936 | -0.49(-1.74%) |
Jul 24, 2006 | 28.39 | 28.50 | 28.20 | 28.26 | 555,107 | -0.05(-0.16%) |
Jul 21, 2006 | 29.00 | 29.00 | 27.68 | 28.30 | 890,726 | -1.01(-3.45%) |
Jul 20, 2006 | 30.10 | 30.13 | 29.23 | 29.32 | 193,420 | -0.71(-2.35%) |
Jul 19, 2006 | 29.09 | 30.24 | 29.09 | 30.02 | 236,953 | +0.87(+3.00%) |
Jul 18, 2006 | 29.35 | 29.42 | 28.63 | 29.15 | 251,420 | -0.10(-0.34%) |
Jul 17, 2006 | 29.65 | 29.81 | 29.09 | 29.25 | 316,719 | -0.40(-1.35%) |
Jul 14, 2006 | 30.54 | 30.55 | 29.56 | 29.65 | 327,929 | -0.94(-3.06%) |
Jul 13, 2006 | 30.42 | 30.69 | 30.17 | 30.58 | 566,707 | +0.08(+0.28%) |
Jul 12, 2006 | 31.23 | 31.27 | 30.23 | 30.50 | 535,556 | -0.81(-2.57%) |
Jul 11, 2006 | 31.61 | 31.70 | 31.12 | 31.30 | 311,506 | -0.45(-1.43%) |
Jul 10, 2006 | 31.89 | 32.00 | 31.60 | 31.76 | 194,724 | -0.12(-0.36%) |
Jul 07, 2006 | 32.57 | 32.60 | 31.85 | 31.87 | 258,850 | -0.67(-2.05%) |
Jul 06, 2006 | 33.01 | 33.01 | 32.33 | 32.54 | 230,827 | +0.20(+0.62%) |
Jul 05, 2006 | 32.37 | 32.40 | 31.91 | 32.34 | 153,798 | -0.03(-0.09%) |
Jul 03, 2006 | 32.49 | 32.54 | 32.29 | 32.37 | 82,112 | -0.15(-0.47%) |
Jun 30, 2006 | 32.39 | 32.75 | 32.18 | 32.52 | 566,967 | +0.27(+0.83%) |
Jun 29, 2006 | 31.07 | 32.25 | 31.03 | 32.25 | 344,742 | +1.34(+4.32%) |
Jun 28, 2006 | 31.23 | 31.29 | 30.69 | 30.92 | 194,333 | -0.20(-0.64%) |
Jun 27, 2006 | 31.56 | 31.82 | 31.05 | 31.12 | 202,283 | -0.45(-1.41%) |
Jun 26, 2006 | 31.50 | 31.62 | 31.30 | 31.56 | 187,425 | +0.18(+0.59%) |
Jun 23, 2006 | 31.22 | 31.46 | 31.07 | 31.38 | 292,998 | +0.08(+0.27%) |
Jun 22, 2006 | 31.34 | 31.41 | 30.92 | 31.30 | 185,730 | -0.01(-0.02%) |
Jun 21, 2006 | 30.65 | 31.36 | 30.64 | 31.30 | 218,315 | +0.61(+2.00%) |
Jun 20, 2006 | 30.73 | 30.91 | 30.54 | 30.69 | 397,920 | -0.04(-0.12%) |
Jun 19, 2006 | 31.53 | 31.53 | 30.58 | 30.73 | 380,846 | -0.42(-1.35%) |
Jun 16, 2006 | 31.45 | 31.56 | 31.03 | 31.15 | 972,577 | -0.27(-0.85%) |
Jun 15, 2006 | 31.36 | 31.48 | 31.18 | 31.42 | 383,583 | +0.18(+0.56%) |
Jun 14, 2006 | 31.15 | 31.32 | 30.90 | 31.24 | 255,331 | +0.12(+0.39%) |
Jun 13, 2006 | 30.77 | 31.34 | 30.77 | 31.12 | 430,243 | +0.35(+1.12%) |
Jun 12, 2006 | 31.11 | 31.20 | 30.77 | 30.77 | 405,088 | -0.01(-0.02%) |
Jun 09, 2006 | 31.04 | 31.24 | 30.69 | 30.78 | 301,209 | -0.25(-0.82%) |
Jun 08, 2006 | 30.64 | 31.04 | 30.54 | 31.03 | 492,414 | +0.31(+1.02%) |
Jun 07, 2006 | 30.91 | 31.22 | 30.69 | 30.72 | 268,495 | -0.16(-0.52%) |
Jun 06, 2006 | 31.23 | 31.38 | 30.66 | 30.88 | 359,079 | -0.38(-1.23%) |
Jun 05, 2006 | 31.40 | 31.55 | 31.27 | 31.27 | 517,569 | -0.21(-0.68%) |
Jun 02, 2006 | 31.50 | 31.95 | 31.42 | 31.48 | 378,630 | -0.01(-0.02%) |
Jun 01, 2006 | 30.69 | 31.49 | 30.69 | 31.49 | 309,290 | +0.83(+2.70%) |
May 31, 2006 | 30.20 | 30.76 | 30.20 | 30.66 | 559,929 | +0.47(+1.55%) |
May 30, 2006 | 30.61 | 30.61 | 30.18 | 30.19 | 212,059 | -0.41(-1.33%) |
May 26, 2006 | 30.61 | 30.80 | 30.54 | 30.60 | 179,865 | +0.09(+0.30%) |
May 25, 2006 | 30.25 | 30.51 | 30.08 | 30.51 | 202,283 | +0.45(+1.48%) |
May 24, 2006 | 30.15 | 30.36 | 29.78 | 30.06 | 639,044 | -0.10(-0.33%) |
May 23, 2006 | 30.67 | 30.69 | 30.16 | 30.16 | 859,575 | -0.36(-1.18%) |
May 22, 2006 | 30.46 | 30.98 | 30.44 | 30.52 | 707,341 | -0.29(-0.95%) |
May 19, 2006 | 30.61 | 30.97 | 30.31 | 30.81 | 465,956 | +0.20(+0.65%) |
May 18, 2006 | 30.61 | 30.84 | 30.49 | 30.61 | 224,180 | -0.08(-0.27%) |
May 17, 2006 | 31.30 | 31.30 | 30.57 | 30.70 | 230,566 | -0.61(-1.94%) |
May 16, 2006 | 30.99 | 31.43 | 30.94 | 31.30 | 157,577 | +0.32(+1.04%) |
May 15, 2006 | 30.84 | 31.17 | 30.70 | 30.98 | 275,403 | -0.02(-0.05%) |
May 12, 2006 | 31.74 | 31.75 | 30.90 | 31.00 | 214,796 | -0.83(-2.60%) |
May 11, 2006 | 31.96 | 32.03 | 31.69 | 31.83 | 424,378 | +0.00(+0.00%) |
May 10, 2006 | 31.61 | 31.95 | 31.57 | 31.83 | 233,955 | -0.02(-0.07%) |
May 09, 2006 | 31.58 | 31.86 | 31.50 | 31.85 | 184,557 | +0.27(+0.85%) |
May 08, 2006 | 31.84 | 31.84 | 31.40 | 31.58 | 171,915 | -0.26(-0.82%) |
May 05, 2006 | 31.46 | 31.96 | 31.40 | 31.84 | 426,855 | +0.28(+0.88%) |
May 04, 2006 | 30.84 | 31.65 | 30.80 | 31.56 | 328,059 | +0.62(+2.01%) |
May 03, 2006 | 31.00 | 31.13 | 30.69 | 30.94 | 225,483 | -0.11(-0.35%) |
May 02, 2006 | 30.48 | 31.11 | 30.31 | 31.05 | 310,333 | +0.61(+1.99%) |
May 01, 2006 | 30.11 | 30.69 | 30.00 | 30.44 | 360,252 | +0.45(+1.48%) |
Apr 28, 2006 | 29.69 | 30.15 | 29.53 | 30.00 | 524,086 | +0.23(+0.77%) |
Apr 27, 2006 | 29.94 | 30.36 | 29.62 | 29.77 | 372,765 | -0.25(-0.82%) |
Apr 26, 2006 | 29.84 | 30.31 | 29.84 | 30.01 | 313,591 | +0.25(+0.85%) |
Apr 25, 2006 | 29.38 | 29.91 | 29.29 | 29.76 | 360,252 | +0.54(+1.84%) |
Apr 24, 2006 | 29.58 | 29.66 | 28.92 | 29.22 | 234,216 | -0.32(-1.09%) |
Apr 21, 2006 | 29.81 | 29.88 | 29.27 | 29.55 | 452,661 | +0.41(+1.42%) |
Apr 20, 2006 | 28.89 | 29.13 | 28.72 | 29.13 | 199,155 | +0.31(+1.09%) |
Apr 19, 2006 | 28.46 | 28.89 | 28.39 | 28.82 | 329,362 | +0.36(+1.27%) |
Apr 18, 2006 | 27.74 | 28.49 | 27.66 | 28.46 | 418,252 | +0.72(+2.60%) |
Apr 17, 2006 | 27.90 | 28.24 | 27.62 | 27.74 | 323,367 | -0.12(-0.44%) |
Apr 13, 2006 | 28.14 | 28.18 | 27.70 | 27.86 | 285,960 | -0.28(-1.01%) |
Apr 12, 2006 | 28.55 | 28.61 | 28.03 | 28.14 | 302,643 | -0.40(-1.40%) |
Apr 11, 2006 | 28.83 | 28.89 | 28.39 | 28.54 | 305,119 | -0.26(-0.91%) |
Apr 10, 2006 | 28.96 | 29.05 | 28.64 | 28.80 | 652,469 | -0.08(-0.29%) |
Apr 07, 2006 | 28.69 | 29.02 | 28.60 | 28.89 | 600,985 | +0.30(+1.05%) |
Apr 06, 2006 | 28.92 | 28.99 | 28.47 | 28.59 | 404,176 | -0.36(-1.25%) |
Apr 05, 2006 | 28.92 | 29.13 | 28.83 | 28.95 | 97,622 | +0.06(+0.21%) |
Apr 04, 2006 | 28.68 | 29.01 | 28.26 | 28.89 | 281,659 | -0.05(-0.19%) |
Apr 03, 2006 | 29.30 | 29.33 | 28.94 | 28.94 | 193,160 | -0.28(-0.97%) |
Mar 31, 2006 | 29.18 | 29.35 | 29.06 | 29.22 | 193,681 | +0.12(+0.42%) |
Mar 30, 2006 | 29.45 | 29.46 | 28.90 | 29.10 | 279,834 | -0.28(-0.94%) |
Mar 29, 2006 | 29.00 | 29.46 | 28.96 | 29.38 | 152,755 | +0.38(+1.30%) |
Mar 28, 2006 | 29.39 | 29.42 | 28.85 | 29.00 | 209,061 | -0.37(-1.25%) |
Mar 27, 2006 | 29.24 | 29.46 | 29.23 | 29.37 | 201,241 | +0.05(+0.18%) |
Mar 24, 2006 | 29.16 | 29.33 | 28.92 | 29.32 | 168,656 | +0.28(+0.95%) |
Mar 23, 2006 | 29.36 | 29.39 | 28.85 | 29.04 | 740,968 | -0.33(-1.12%) |
Mar 22, 2006 | 29.03 | 29.42 | 28.93 | 29.37 | 137,114 | +0.33(+1.14%) |
Mar 21, 2006 | 29.50 | 29.62 | 29.00 | 29.04 | 530,994 | -0.46(-1.56%) |
Mar 20, 2006 | 29.49 | 29.88 | 29.36 | 29.50 | 276,706 | +0.01(+0.03%) |
Mar 17, 2006 | 29.58 | 29.58 | 29.25 | 29.49 | 481,857 | -0.01(-0.03%) |
Mar 16, 2006 | 29.12 | 29.65 | 29.12 | 29.50 | 173,739 | +0.42(+1.45%) |
Mar 15, 2006 | 29.09 | 29.22 | 28.89 | 29.08 | 273,317 | -0.05(-0.16%) |
Mar 14, 2006 | 29.14 | 29.22 | 28.92 | 29.12 | 291,955 | -0.02(-0.08%) |
Mar 13, 2006 | 29.16 | 29.39 | 29.00 | 29.15 | 225,483 | -0.02(-0.05%) |
Mar 10, 2006 | 29.04 | 29.39 | 28.89 | 29.16 | 339,138 | +0.10(+0.34%) |
Mar 09, 2006 | 29.13 | 29.29 | 28.79 | 29.06 | 839,112 | -0.07(-0.24%) |
Mar 08, 2006 | 28.50 | 29.23 | 28.50 | 29.13 | 4,393,284 | +0.67(+2.35%) |
Mar 07, 2006 | 28.39 | 28.46 | 27.87 | 28.46 | 425,030 | +0.00(+0.00%) |
Mar 06, 2006 | 28.00 | 28.71 | 28.00 | 28.46 | 153,537 | -0.27(-0.93%) |
Mar 03, 2006 | 28.50 | 29.12 | 28.46 | 28.73 | 172,827 | +0.11(+0.38%) |
Mar 02, 2006 | 28.80 | 28.86 | 28.41 | 28.63 | 159,663 | -0.18(-0.61%) |
Mar 01, 2006 | 28.58 | 28.84 | 28.43 | 28.80 | 146,890 | +0.28(+1.00%) |
Feb 28, 2006 | 28.62 | 28.62 | 28.23 | 28.52 | 154,840 | -0.10(-0.35%) |
Feb 27, 2006 | 28.01 | 28.93 | 28.00 | 28.62 | 275,533 | +0.58(+2.05%) |
Feb 24, 2006 | 28.06 | 28.11 | 27.62 | 28.04 | 314,373 | -0.08(-0.30%) |
Feb 23, 2006 | 28.20 | 28.59 | 27.97 | 28.13 | 262,108 | -0.15(-0.54%) |
Feb 22, 2006 | 27.62 | 28.39 | 27.62 | 28.28 | 144,935 | +0.76(+2.76%) |
Feb 21, 2006 | 27.57 | 27.57 | 27.02 | 27.52 | 237,735 | -0.05(-0.17%) |
Feb 17, 2006 | 27.70 | 27.84 | 27.39 | 27.57 | 160,966 | -0.08(-0.28%) |
Feb 16, 2006 | 27.71 | 27.83 | 27.39 | 27.64 | 182,211 | -0.09(-0.33%) |
Feb 15, 2006 | 27.70 | 27.88 | 27.39 | 27.74 | 180,908 | -0.03(-0.11%) |
Feb 14, 2006 | 27.70 | 27.93 | 27.24 | 27.77 | 150,279 | +0.15(+0.53%) |
Feb 13, 2006 | 27.92 | 27.99 | 27.18 | 27.62 | 145,847 | -0.30(-1.07%) |
Feb 10, 2006 | 27.43 | 28.06 | 27.24 | 27.92 | 137,636 | +0.52(+1.90%) |
Feb 09, 2006 | 27.81 | 27.91 | 27.32 | 27.40 | 144,413 | -0.38(-1.35%) |
Feb 08, 2006 | 27.62 | 28.13 | 27.50 | 27.77 | 186,643 | +0.12(+0.44%) |
Feb 07, 2006 | 27.97 | 28.58 | 27.43 | 27.65 | 266,018 | -0.28(-0.99%) |
Feb 06, 2006 | 28.16 | 28.40 | 27.74 | 27.93 | 186,121 | -0.23(-0.82%) |
Feb 03, 2006 | 28.04 | 28.54 | 27.87 | 28.16 | 156,795 | +0.05(+0.16%) |
Feb 02, 2006 | 28.62 | 28.62 | 27.84 | 28.11 | 176,998 | -0.50(-1.74%) |
Feb 01, 2006 | 28.35 | 28.89 | 28.28 | 28.61 | 128,903 | +0.22(+0.78%) |
Jan 31, 2006 | 28.26 | 28.73 | 28.03 | 28.39 | 208,018 | +0.05(+0.19%) |
Jan 30, 2006 | 27.67 | 28.47 | 27.58 | 28.33 | 345,785 | +0.63(+2.27%) |
Jan 27, 2006 | 27.60 | 28.39 | 27.43 | 27.70 | 343,308 | +0.00(+0.00%) |
Jan 26, 2006 | 27.41 | 27.75 | 27.34 | 27.70 | 254,027 | +0.30(+1.09%) |
Jan 25, 2006 | 27.50 | 27.60 | 27.16 | 27.41 | 300,949 | -0.09(-0.33%) |
Jan 24, 2006 | 27.43 | 27.74 | 27.24 | 27.50 | 468,432 | +0.07(+0.25%) |
Jan 23, 2006 | 27.49 | 27.67 | 27.28 | 27.43 | 417,470 | -0.01(-0.03%) |
Jan 20, 2006 | 27.55 | 28.00 | 27.35 | 27.44 | 457,614 | -0.11(-0.39%) |
Jan 19, 2006 | 26.91 | 27.80 | 26.86 | 27.54 | 551,979 | +0.64(+2.37%) |
Jan 18, 2006 | 25.86 | 27.14 | 25.85 | 26.91 | 903,890 | +1.06(+4.10%) |
Jan 17, 2006 | 27.62 | 27.63 | 25.84 | 25.85 | 1,326,444 | -2.67(-9.36%) |
Jan 13, 2006 | 28.82 | 29.00 | 28.45 | 28.52 | 140,243 | -0.31(-1.06%) |
Jan 12, 2006 | 29.14 | 29.24 | 28.83 | 28.83 | 130,728 | -0.31(-1.08%) |
Jan 11, 2006 | 29.57 | 29.61 | 28.88 | 29.14 | 161,618 | -0.43(-1.45%) |
Jan 10, 2006 | 29.39 | 29.69 | 29.34 | 29.57 | 257,416 | +0.04(+0.13%) |
Jan 09, 2006 | 29.08 | 29.81 | 28.97 | 29.53 | 133,335 | +0.45(+1.56%) |
Jan 06, 2006 | 28.66 | 29.15 | 28.66 | 29.08 | 136,332 | +0.56(+1.96%) |
Jan 05, 2006 | 28.62 | 28.79 | 28.46 | 28.52 | 107,919 | -0.05(-0.19%) |
Jan 04, 2006 | 28.52 | 29.08 | 28.25 | 28.57 | 214,535 | +0.02(+0.08%) |
Jan 03, 2006 | 27.78 | 28.69 | 27.53 | 28.55 | 264,063 | +0.81(+2.90%) |
Dec 30, 2005 | 28.20 | 28.20 | 27.71 | 27.74 | 102,836 | -0.51(-1.79%) |
Dec 29, 2005 | 28.46 | 28.77 | 28.17 | 28.25 | 109,483 | -0.19(-0.67%) |
Dec 28, 2005 | 27.93 | 28.51 | 27.93 | 28.44 | 109,353 | +0.59(+2.12%) |
Dec 27, 2005 | 28.01 | 28.41 | 27.64 | 27.85 | 138,288 | -0.16(-0.58%) |
Dec 23, 2005 | 28.03 | 28.28 | 27.95 | 28.01 | 126,166 | +0.06(+0.22%) |
Dec 22, 2005 | 28.00 | 28.12 | 27.88 | 27.95 | 271,232 | -0.02(-0.06%) |
Dec 21, 2005 | 27.75 | 28.16 | 27.71 | 27.97 | 305,641 | +0.34(+1.22%) |
Dec 20, 2005 | 27.69 | 27.85 | 27.54 | 27.63 | 387,232 | -0.03(-0.11%) |
Dec 19, 2005 | 28.04 | 28.04 | 27.43 | 27.66 | 375,502 | -0.50(-1.77%) |
Dec 16, 2005 | 28.61 | 28.66 | 28.00 | 28.16 | 449,664 | -0.53(-1.85%) |
Dec 15, 2005 | 28.92 | 28.92 | 28.50 | 28.69 | 305,510 | -0.24(-0.82%) |
Dec 14, 2005 | 28.94 | 29.10 | 28.85 | 28.92 | 257,155 | -0.05(-0.19%) |
Dec 13, 2005 | 28.95 | 29.04 | 28.69 | 28.98 | 294,301 | +0.03(+0.11%) |
Dec 12, 2005 | 28.92 | 29.11 | 28.73 | 28.95 | 257,025 | +0.10(+0.35%) |
Dec 09, 2005 | 28.93 | 29.04 | 28.83 | 28.85 | 293,389 | -0.07(-0.24%) |
Dec 08, 2005 | 29.00 | 29.16 | 28.70 | 28.92 | 311,897 | -0.02(-0.05%) |
Dec 07, 2005 | 29.02 | 29.18 | 28.71 | 28.93 | 239,690 | -0.05(-0.19%) |
Dec 06, 2005 | 28.93 | 29.16 | 28.81 | 28.99 | 357,645 | +0.12(+0.40%) |
Dec 05, 2005 | 29.46 | 29.59 | 28.61 | 28.87 | 269,407 | -0.61(-2.08%) |
Dec 02, 2005 | 29.73 | 29.73 | 29.12 | 29.48 | 204,499 | -0.36(-1.21%) |
Dec 01, 2005 | 29.35 | 29.92 | 29.32 | 29.85 | 303,295 | +0.59(+2.02%) |
Nov 30, 2005 | 29.34 | 29.55 | 29.08 | 29.25 | 199,285 | +0.25(+0.85%) |
Nov 29, 2005 | 29.16 | 29.27 | 28.89 | 29.01 | 241,645 | -0.15(-0.50%) |
Nov 28, 2005 | 29.65 | 29.65 | 29.08 | 29.16 | 207,757 | -0.58(-1.94%) |
Nov 25, 2005 | 29.73 | 29.76 | 29.28 | 29.73 | 105,573 | -0.02(-0.05%) |
Nov 23, 2005 | 29.62 | 29.90 | 29.58 | 29.75 | 156,013 | +0.08(+0.26%) |
Nov 22, 2005 | 29.89 | 29.91 | 29.58 | 29.67 | 156,665 | -0.21(-0.69%) |
Nov 21, 2005 | 29.90 | 29.95 | 29.70 | 29.88 | 234,086 | +0.00(+0.00%) |
Nov 18, 2005 | 29.88 | 30.14 | 29.52 | 29.88 | 168,917 | +0.00(+0.00%) |
Nov 17, 2005 | 29.35 | 30.15 | 29.35 | 29.88 | 294,692 | +0.63(+2.15%) |
Nov 16, 2005 | 29.42 | 29.69 | 28.80 | 29.25 | 353,344 | -0.18(-0.60%) |
Nov 15, 2005 | 29.83 | 29.92 | 29.06 | 29.42 | 266,800 | -0.51(-1.69%) |
Nov 14, 2005 | 29.94 | 30.31 | 29.69 | 29.93 | 240,342 | -0.15(-0.51%) |
Nov 11, 2005 | 30.54 | 30.99 | 30.07 | 30.08 | 567,619 | +0.15(+0.49%) |
Nov 10, 2005 | 29.94 | 30.21 | 29.36 | 29.94 | 379,281 | +0.02(+0.05%) |
Nov 09, 2005 | 29.72 | 30.38 | 29.51 | 29.92 | 229,915 | +0.32(+1.09%) |
Nov 08, 2005 | 29.00 | 29.60 | 28.89 | 29.60 | 242,688 | +0.45(+1.53%) |
Nov 07, 2005 | 29.16 | 29.31 | 28.97 | 29.16 | 279,182 | +0.00(+0.00%) |
Nov 04, 2005 | 29.50 | 29.54 | 29.02 | 29.16 | 290,261 | -0.26(-0.89%) |
Nov 03, 2005 | 29.62 | 29.69 | 29.34 | 29.42 | 257,155 | -0.06(-0.21%) |
Nov 02, 2005 | 29.42 | 29.67 | 29.06 | 29.48 | 339,268 | +0.11(+0.37%) |
Nov 01, 2005 | 29.52 | 29.68 | 29.04 | 29.37 | 137,375 | -0.27(-0.91%) |
Oct 31, 2005 | 29.77 | 30.11 | 29.45 | 29.64 | 193,811 | -0.11(-0.39%) |
Oct 28, 2005 | 28.74 | 29.94 | 28.74 | 29.75 | 251,551 | +1.10(+3.86%) |
Oct 27, 2005 | 29.00 | 29.00 | 28.50 | 28.65 | 190,944 | -0.43(-1.48%) |
Oct 26, 2005 | 28.85 | 29.25 | 28.83 | 29.08 | 216,229 | +0.10(+0.34%) |
Oct 25, 2005 | 29.42 | 29.42 | 28.62 | 28.98 | 254,418 | -0.41(-1.38%) |
Oct 24, 2005 | 28.95 | 29.49 | 28.13 | 29.39 | 210,885 | +0.42(+1.46%) |
Oct 21, 2005 | 28.98 | 29.49 | 28.92 | 28.96 | 186,903 | -0.02(-0.05%) |
Oct 20, 2005 | 29.47 | 29.78 | 28.77 | 28.98 | 172,827 | -0.49(-1.67%) |
Oct 19, 2005 | 28.85 | 29.47 | 28.25 | 29.47 | 202,283 | +0.52(+1.80%) |
Oct 18, 2005 | 29.12 | 29.29 | 28.76 | 28.95 | 174,521 | -0.33(-1.13%) |
Oct 17, 2005 | 28.77 | 29.28 | 28.63 | 29.28 | 164,616 | +0.12(+0.42%) |
Oct 14, 2005 | 29.19 | 29.48 | 28.91 | 29.16 | 242,688 | +0.00(+0.00%) |
Oct 13, 2005 | 28.96 | 29.54 | 28.89 | 29.16 | 215,447 | -0.12(-0.39%) |
Oct 12, 2005 | 29.29 | 29.68 | 29.12 | 29.27 | 313,331 | -0.04(-0.13%) |
Oct 11, 2005 | 29.16 | 29.50 | 29.16 | 29.31 | 256,634 | +0.14(+0.47%) |
Oct 10, 2005 | 29.16 | 29.48 | 29.00 | 29.17 | 302,643 | -0.56(-1.88%) |
Oct 07, 2005 | 28.85 | 29.94 | 28.85 | 29.73 | 223,789 | +0.86(+2.98%) |
Oct 06, 2005 | 28.58 | 29.01 | 28.54 | 28.87 | 394,661 | +0.29(+1.02%) |
Oct 05, 2005 | 29.27 | 29.28 | 28.39 | 28.58 | 479,250 | -0.69(-2.36%) |
Oct 04, 2005 | 29.35 | 30.01 | 29.05 | 29.27 | 125,645 | -0.04(-0.13%) |
Oct 03, 2005 | 28.46 | 29.72 | 28.46 | 29.31 | 327,277 | +1.02(+3.61%) |
Sep 30, 2005 | 28.31 | 28.31 | 27.62 | 28.29 | 146,890 | +0.12(+0.41%) |
Sep 29, 2005 | 27.47 | 28.36 | 27.24 | 28.17 | 101,141 | +0.70(+2.54%) |
Sep 28, 2005 | 27.26 | 27.60 | 27.05 | 27.47 | 126,687 | +0.22(+0.82%) |
Sep 27, 2005 | 27.37 | 27.39 | 26.70 | 27.25 | 178,171 | -0.19(-0.70%) |
Sep 26, 2005 | 27.20 | 27.64 | 27.13 | 27.44 | 129,034 | +0.39(+1.45%) |
Sep 23, 2005 | 27.05 | 27.08 | 26.55 | 27.05 | 236,432 | +0.23(+0.86%) |
Sep 22, 2005 | 27.61 | 27.61 | 26.75 | 26.82 | 420,207 | -0.85(-3.08%) |
Sep 21, 2005 | 28.12 | 28.12 | 27.60 | 27.67 | 160,836 | -0.48(-1.72%) |
Sep 20, 2005 | 28.08 | 28.43 | 27.95 | 28.16 | 169,960 | +0.21(+0.77%) |
Sep 19, 2005 | 28.54 | 28.54 | 27.62 | 27.94 | 199,285 | -0.68(-2.36%) |
Sep 16, 2005 | 28.23 | 28.68 | 28.10 | 28.62 | 326,104 | +0.54(+1.94%) |
Sep 15, 2005 | 27.69 | 28.10 | 27.64 | 28.07 | 77,811 | +0.38(+1.39%) |
Sep 14, 2005 | 27.85 | 27.97 | 27.49 | 27.69 | 136,463 | -0.15(-0.55%) |
Sep 13, 2005 | 28.39 | 28.40 | 27.64 | 27.84 | 206,715 | -1.04(-3.61%) |
Sep 12, 2005 | 28.23 | 29.09 | 28.00 | 28.89 | 90,845 | +0.52(+1.84%) |
Sep 09, 2005 | 28.03 | 28.39 | 27.86 | 28.36 | 91,366 | +0.45(+1.62%) |
Sep 08, 2005 | 27.89 | 27.97 | 27.51 | 27.91 | 84,458 | -0.06(-0.22%) |
Sep 07, 2005 | 28.00 | 28.01 | 27.61 | 27.97 | 68,557 | -0.03(-0.11%) |
Sep 06, 2005 | 27.36 | 28.03 | 27.19 | 28.00 | 87,977 | +0.73(+2.67%) |
Sep 02, 2005 | 27.70 | 27.74 | 27.02 | 27.28 | 90,584 | -0.40(-1.44%) |