Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 21.37 | 21.61 | 21.37 | 21.42 | 373,844 | +0.13(+0.61%) |
Aug 30, 2006 | 21.10 | 21.42 | 21.00 | 21.29 | 486,063 | +0.21(+1.01%) |
Aug 29, 2006 | 21.06 | 21.08 | 20.64 | 21.08 | 385,408 | +0.02(+0.07%) |
Aug 28, 2006 | 20.57 | 21.12 | 20.55 | 21.06 | 392,898 | +0.29(+1.39%) |
Aug 25, 2006 | 20.79 | 20.92 | 20.55 | 20.78 | 341,519 | -0.05(-0.26%) |
Aug 24, 2006 | 21.19 | 21.35 | 20.56 | 20.83 | 738,753 | -0.26(-1.23%) |
Aug 23, 2006 | 21.79 | 21.83 | 21.04 | 21.09 | 763,983 | -0.63(-2.91%) |
Aug 22, 2006 | 21.47 | 21.76 | 21.45 | 21.72 | 499,861 | +0.18(+0.81%) |
Aug 21, 2006 | 21.46 | 21.70 | 21.42 | 21.54 | 590,924 | -0.05(-0.21%) |
Aug 18, 2006 | 21.75 | 21.77 | 21.32 | 21.59 | 509,716 | -0.11(-0.49%) |
Aug 17, 2006 | 21.50 | 21.84 | 21.25 | 21.70 | 406,169 | -0.02(-0.11%) |
Aug 16, 2006 | 21.04 | 21.84 | 20.97 | 21.72 | 919,434 | +0.72(+3.44%) |
Aug 15, 2006 | 20.50 | 21.00 | 20.33 | 21.00 | 961,483 | +0.88(+4.35%) |
Aug 14, 2006 | 20.75 | 21.18 | 20.08 | 20.12 | 1,511,015 | -0.62(-3.01%) |
Aug 11, 2006 | 20.36 | 20.77 | 20.25 | 20.75 | 1,205,632 | +0.58(+2.87%) |
Aug 10, 2006 | 18.50 | 20.75 | 18.50 | 20.17 | 2,649,500 | +1.45(+7.72%) |
Aug 09, 2006 | 19.70 | 19.85 | 18.64 | 18.72 | 1,358,192 | -0.87(-4.43%) |
Aug 08, 2006 | 19.88 | 20.03 | 19.59 | 19.59 | 910,367 | -0.27(-1.34%) |
Aug 07, 2006 | 19.98 | 20.06 | 19.79 | 19.85 | 605,247 | -0.12(-0.61%) |
Aug 04, 2006 | 20.05 | 20.33 | 19.75 | 19.98 | 960,038 | +0.25(+1.27%) |
Aug 03, 2006 | 19.31 | 19.93 | 19.27 | 19.73 | 1,093,413 | +0.18(+0.93%) |
Aug 02, 2006 | 19.63 | 19.76 | 19.44 | 19.54 | 840,328 | +0.02(+0.12%) |
Aug 01, 2006 | 19.49 | 19.57 | 19.30 | 19.52 | 913,652 | +0.04(+0.20%) |
Jul 31, 2006 | 19.38 | 19.57 | 19.23 | 19.48 | 885,137 | +0.11(+0.55%) |
Jul 28, 2006 | 18.90 | 19.41 | 18.90 | 19.38 | 1,800,235 | +0.52(+2.74%) |
Jul 27, 2006 | 18.97 | 19.14 | 18.82 | 18.86 | 737,308 | +0.01(+0.04%) |
Jul 26, 2006 | 18.93 | 19.14 | 18.68 | 18.85 | 813,522 | -0.07(-0.36%) |
Jul 25, 2006 | 18.99 | 19.33 | 18.57 | 18.92 | 1,724,678 | -0.11(-0.56%) |
Jul 24, 2006 | 18.84 | 19.16 | 18.58 | 19.03 | 2,026,776 | +0.19(+1.01%) |
Jul 21, 2006 | 19.34 | 19.34 | 18.57 | 18.84 | 1,769,092 | -0.51(-2.64%) |
Jul 20, 2006 | 20.67 | 20.77 | 19.31 | 19.34 | 1,443,473 | -1.26(-6.10%) |
Jul 19, 2006 | 21.76 | 21.24 | 20.12 | 20.60 | 2,859,615 | -1.16(-5.32%) |
Jul 18, 2006 | 22.08 | 22.40 | 21.64 | 21.76 | 479,887 | -0.25(-1.14%) |
Jul 17, 2006 | 21.84 | 22.26 | 21.73 | 22.01 | 688,820 | +0.37(+1.72%) |
Jul 14, 2006 | 21.96 | 21.99 | 21.08 | 21.64 | 1,171,992 | -0.48(-2.17%) |
Jul 13, 2006 | 22.60 | 22.60 | 22.11 | 22.11 | 990,786 | -0.65(-2.87%) |
Jul 12, 2006 | 23.02 | 23.10 | 22.62 | 22.77 | 960,038 | -0.34(-1.48%) |
Jul 11, 2006 | 23.43 | 23.43 | 22.94 | 23.11 | 799,987 | -0.40(-1.68%) |
Jul 10, 2006 | 23.45 | 23.56 | 23.18 | 23.51 | 395,657 | +0.06(+0.26%) |
Jul 07, 2006 | 23.90 | 24.12 | 23.40 | 23.45 | 361,755 | -0.52(-2.16%) |
Jul 06, 2006 | 23.70 | 24.12 | 23.68 | 23.96 | 399,599 | +0.36(+1.52%) |
Jul 05, 2006 | 23.74 | 23.74 | 23.40 | 23.61 | 579,229 | -0.13(-0.55%) |
Jul 03, 2006 | 23.74 | 23.85 | 23.61 | 23.74 | 322,859 | +0.06(+0.26%) |
Jun 30, 2006 | 24.07 | 24.12 | 23.60 | 23.68 | 757,675 | -0.17(-0.70%) |
Jun 29, 2006 | 23.29 | 23.87 | 23.16 | 23.84 | 608,006 | +0.75(+3.23%) |
Jun 28, 2006 | 23.02 | 23.22 | 22.92 | 23.10 | 1,017,198 | +0.18(+0.80%) |
Jun 27, 2006 | 23.16 | 23.20 | 22.84 | 22.91 | 970,287 | -0.24(-1.05%) |
Jun 26, 2006 | 23.19 | 23.48 | 23.13 | 23.16 | 705,114 | +0.05(+0.20%) |
Jun 23, 2006 | 23.37 | 23.58 | 22.94 | 23.11 | 698,018 | -0.25(-1.08%) |
Jun 22, 2006 | 23.50 | 23.56 | 23.05 | 23.36 | 1,568,438 | -0.13(-0.55%) |
Jun 21, 2006 | 24.04 | 24.05 | 23.44 | 23.49 | 1,019,169 | -0.55(-2.28%) |
Jun 20, 2006 | 24.45 | 24.66 | 23.94 | 24.04 | 421,807 | -0.40(-1.65%) |
Jun 19, 2006 | 24.63 | 24.85 | 24.18 | 24.44 | 397,234 | -0.14(-0.59%) |
Jun 16, 2006 | 24.48 | 24.71 | 24.24 | 24.59 | 1,052,546 | +0.11(+0.47%) |
Jun 15, 2006 | 24.05 | 24.64 | 24.00 | 24.47 | 746,769 | +0.46(+1.90%) |
Jun 14, 2006 | 24.16 | 24.28 | 23.58 | 24.02 | 385,539 | -0.15(-0.63%) |
Jun 13, 2006 | 24.05 | 24.79 | 23.83 | 24.17 | 614,051 | +0.05(+0.19%) |
Jun 12, 2006 | 24.84 | 24.88 | 24.12 | 24.12 | 567,139 | -0.68(-2.73%) |
Jun 09, 2006 | 24.75 | 25.32 | 24.63 | 24.80 | 438,626 | +0.05(+0.22%) |
Jun 08, 2006 | 24.41 | 24.90 | 23.73 | 24.75 | 573,710 | +0.35(+1.43%) |
Jun 07, 2006 | 24.69 | 25.00 | 24.38 | 24.40 | 603,538 | -0.30(-1.20%) |
Jun 06, 2006 | 24.57 | 24.92 | 24.45 | 24.69 | 482,778 | +0.14(+0.59%) |
Jun 05, 2006 | 25.19 | 25.26 | 24.46 | 24.55 | 396,971 | -0.78(-3.07%) |
Jun 02, 2006 | 25.40 | 25.52 | 24.73 | 25.33 | 363,726 | +0.11(+0.45%) |
Jun 01, 2006 | 24.77 | 25.22 | 24.50 | 25.21 | 518,783 | +0.56(+2.25%) |
May 31, 2006 | 24.88 | 24.98 | 24.53 | 24.66 | 786,847 | -0.07(-0.28%) |
May 30, 2006 | 25.69 | 25.78 | 24.71 | 24.73 | 459,388 | -1.13(-4.36%) |
May 26, 2006 | 25.99 | 26.16 | 25.66 | 25.85 | 253,347 | -0.06(-0.23%) |
May 25, 2006 | 26.10 | 26.18 | 25.49 | 25.91 | 433,501 | +0.13(+0.50%) |
May 24, 2006 | 25.52 | 25.87 | 24.82 | 25.78 | 441,649 | +0.33(+1.29%) |
May 23, 2006 | 25.90 | 26.07 | 25.39 | 25.46 | 373,187 | -0.23(-0.89%) |
May 22, 2006 | 25.31 | 25.94 | 24.95 | 25.68 | 1,562,131 | +0.18(+0.72%) |
May 19, 2006 | 25.17 | 25.80 | 25.01 | 25.50 | 407,746 | +0.33(+1.33%) |
May 18, 2006 | 25.18 | 25.68 | 25.17 | 25.17 | 601,961 | -0.02(-0.06%) |
May 17, 2006 | 25.08 | 25.27 | 24.59 | 25.18 | 577,652 | -0.21(-0.81%) |
May 16, 2006 | 25.50 | 25.70 | 25.17 | 25.39 | 379,100 | +0.08(+0.30%) |
May 15, 2006 | 25.68 | 25.73 | 24.98 | 25.31 | 530,609 | -0.37(-1.45%) |
May 12, 2006 | 26.04 | 26.04 | 25.61 | 25.68 | 421,412 | -0.35(-1.34%) |
May 11, 2006 | 26.48 | 26.73 | 26.03 | 26.03 | 351,900 | -0.33(-1.24%) |
May 10, 2006 | 26.86 | 26.86 | 26.26 | 26.36 | 366,617 | -0.45(-1.67%) |
May 09, 2006 | 26.83 | 26.91 | 26.48 | 26.81 | 201,968 | -0.02(-0.09%) |
May 08, 2006 | 26.93 | 27.02 | 26.62 | 26.83 | 902,877 | -0.09(-0.34%) |
May 05, 2006 | 26.47 | 27.69 | 26.47 | 26.92 | 995,122 | +0.51(+1.93%) |
May 04, 2006 | 25.95 | 26.48 | 25.95 | 26.41 | 364,646 | +0.46(+1.79%) |
May 03, 2006 | 26.38 | 26.51 | 25.70 | 25.95 | 400,388 | -0.60(-2.26%) |
May 02, 2006 | 26.25 | 26.56 | 25.90 | 26.55 | 545,458 | +0.48(+1.84%) |
May 01, 2006 | 25.83 | 26.20 | 25.80 | 26.07 | 473,186 | +0.40(+1.54%) |
Apr 28, 2006 | 25.87 | 26.10 | 25.56 | 25.68 | 574,104 | -0.32(-1.23%) |
Apr 27, 2006 | 26.08 | 26.45 | 25.46 | 26.00 | 770,684 | -0.08(-0.32%) |
Apr 26, 2006 | 25.46 | 26.37 | 25.46 | 26.08 | 812,077 | +0.70(+2.76%) |
Apr 25, 2006 | 25.01 | 25.63 | 24.98 | 25.38 | 948,343 | +0.49(+1.99%) |
Apr 24, 2006 | 25.42 | 25.49 | 24.75 | 24.89 | 1,444,130 | -0.53(-2.10%) |
Apr 21, 2006 | 25.91 | 25.95 | 25.30 | 25.42 | 2,310,871 | -0.04(-0.15%) |
Apr 20, 2006 | 27.02 | 27.02 | 25.33 | 25.46 | 2,345,036 | -3.61(-12.41%) |
Apr 19, 2006 | 28.68 | 29.06 | 28.20 | 29.06 | 528,901 | +0.37(+1.27%) |
Apr 18, 2006 | 27.30 | 28.71 | 27.34 | 28.70 | 392,241 | +1.41(+5.16%) |
Apr 17, 2006 | 27.54 | 27.77 | 26.98 | 27.29 | 238,892 | -0.04(-0.14%) |
Apr 13, 2006 | 27.03 | 27.42 | 26.87 | 27.33 | 205,121 | +0.30(+1.10%) |
Apr 12, 2006 | 26.82 | 27.08 | 26.64 | 27.03 | 205,778 | +0.29(+1.08%) |
Apr 11, 2006 | 27.56 | 27.66 | 26.73 | 26.74 | 282,518 | -0.65(-2.39%) |
Apr 10, 2006 | 26.72 | 27.41 | 26.54 | 27.40 | 454,526 | +0.89(+3.36%) |
Apr 07, 2006 | 27.19 | 27.45 | 26.46 | 26.51 | 262,151 | -0.53(-1.97%) |
Apr 06, 2006 | 27.50 | 27.51 | 26.68 | 27.04 | 253,084 | -0.46(-1.66%) |
Apr 05, 2006 | 26.70 | 27.55 | 26.42 | 27.50 | 464,644 | +0.91(+3.44%) |
Apr 04, 2006 | 26.65 | 26.77 | 26.21 | 26.58 | 516,417 | +0.12(+0.46%) |
Apr 03, 2006 | 26.92 | 27.08 | 26.45 | 26.46 | 348,483 | -0.46(-1.70%) |
Mar 31, 2006 | 27.05 | 27.05 | 26.64 | 26.92 | 214,320 | +0.05(+0.17%) |
Mar 30, 2006 | 27.32 | 27.33 | 26.64 | 26.87 | 215,765 | -0.26(-0.95%) |
Mar 29, 2006 | 27.02 | 27.15 | 26.78 | 27.13 | 197,106 | +0.34(+1.28%) |
Mar 28, 2006 | 26.81 | 27.29 | 26.45 | 26.79 | 332,189 | -0.02(-0.06%) |
Mar 27, 2006 | 26.82 | 26.97 | 26.54 | 26.80 | 363,463 | +0.14(+0.54%) |
Mar 24, 2006 | 26.68 | 26.99 | 26.47 | 26.66 | 231,271 | +0.08(+0.31%) |
Mar 23, 2006 | 26.38 | 26.64 | 26.25 | 26.57 | 711,158 | +0.12(+0.46%) |
Mar 22, 2006 | 25.88 | 26.48 | 25.88 | 26.45 | 348,352 | +0.58(+2.24%) |
Mar 21, 2006 | 26.01 | 26.02 | 25.75 | 25.87 | 608,269 | -0.22(-0.85%) |
Mar 20, 2006 | 26.03 | 26.18 | 25.87 | 26.10 | 327,064 | +0.00(+0.00%) |
Mar 17, 2006 | 26.24 | 26.24 | 25.95 | 26.10 | 1,027,711 | -0.12(-0.46%) |
Mar 16, 2006 | 26.43 | 26.77 | 26.13 | 26.22 | 427,983 | -0.20(-0.75%) |
Mar 15, 2006 | 26.24 | 26.43 | 26.00 | 26.41 | 298,812 | +0.24(+0.90%) |
Mar 14, 2006 | 26.16 | 26.31 | 26.03 | 26.18 | 265,436 | +0.11(+0.41%) |
Mar 13, 2006 | 26.10 | 26.19 | 26.00 | 26.07 | 309,193 | -0.03(-0.12%) |
Mar 10, 2006 | 26.04 | 26.27 | 25.87 | 26.10 | 299,995 | +0.06(+0.23%) |
Mar 09, 2006 | 26.05 | 26.16 | 25.91 | 26.04 | 225,883 | -0.02(-0.06%) |
Mar 08, 2006 | 25.94 | 26.19 | 25.76 | 26.06 | 263,070 | -0.04(-0.15%) |
Mar 07, 2006 | 26.21 | 26.26 | 25.91 | 26.10 | 609,320 | -0.23(-0.87%) |
Mar 06, 2006 | 26.02 | 26.64 | 26.02 | 26.32 | 356,236 | -0.42(-1.56%) |
Mar 03, 2006 | 26.84 | 27.02 | 26.47 | 26.74 | 1,348,074 | -0.37(-1.38%) |
Mar 02, 2006 | 27.67 | 27.67 | 26.75 | 27.11 | 378,969 | -0.56(-2.01%) |
Mar 01, 2006 | 27.02 | 27.68 | 26.68 | 27.67 | 329,824 | +0.67(+2.48%) |
Feb 28, 2006 | 27.72 | 27.72 | 26.67 | 27.00 | 383,831 | -0.72(-2.61%) |
Feb 27, 2006 | 27.61 | 28.00 | 27.56 | 27.72 | 207,092 | -0.08(-0.30%) |
Feb 24, 2006 | 27.13 | 27.88 | 26.91 | 27.81 | 291,322 | +0.66(+2.44%) |
Feb 23, 2006 | 27.62 | 27.62 | 27.02 | 27.15 | 283,569 | -0.47(-1.71%) |
Feb 22, 2006 | 27.62 | 27.98 | 27.55 | 27.62 | 407,352 | +0.05(+0.19%) |
Feb 21, 2006 | 27.83 | 27.83 | 27.41 | 27.56 | 432,582 | -0.21(-0.74%) |
Feb 17, 2006 | 27.47 | 27.86 | 26.73 | 27.77 | 537,968 | +0.32(+1.16%) |
Feb 16, 2006 | 27.24 | 27.47 | 27.06 | 27.45 | 522,331 | +0.37(+1.38%) |
Feb 15, 2006 | 26.52 | 27.31 | 26.35 | 27.08 | 557,153 | +0.60(+2.27%) |
Feb 14, 2006 | 26.04 | 26.70 | 25.84 | 26.48 | 473,186 | +0.43(+1.67%) |
Feb 13, 2006 | 25.87 | 26.21 | 25.87 | 26.04 | 405,512 | -0.02(-0.06%) |
Feb 10, 2006 | 25.78 | 26.09 | 25.42 | 26.06 | 460,834 | +0.27(+1.06%) |
Feb 09, 2006 | 25.94 | 26.17 | 25.72 | 25.78 | 358,470 | -0.13(-0.50%) |
Feb 08, 2006 | 26.48 | 26.53 | 25.67 | 25.91 | 361,492 | -0.56(-2.13%) |
Feb 07, 2006 | 26.64 | 27.21 | 26.40 | 26.48 | 1,040,851 | +0.02(+0.09%) |
Feb 06, 2006 | 25.76 | 26.57 | 25.62 | 26.45 | 1,744,651 | +0.82(+3.21%) |
Feb 03, 2006 | 25.94 | 26.04 | 25.63 | 25.63 | 389,350 | -0.21(-0.80%) |
Feb 02, 2006 | 26.05 | 26.22 | 25.43 | 25.84 | 591,975 | -0.23(-0.88%) |
Feb 01, 2006 | 26.41 | 26.48 | 25.62 | 26.06 | 940,721 | -0.41(-1.55%) |
Jan 31, 2006 | 26.48 | 26.54 | 26.20 | 26.48 | 430,348 | -0.14(-0.54%) |
Jan 30, 2006 | 26.81 | 26.86 | 26.50 | 26.62 | 582,777 | -0.15(-0.57%) |
Jan 27, 2006 | 26.51 | 26.94 | 26.33 | 26.77 | 584,353 | +0.27(+1.01%) |
Jan 26, 2006 | 26.00 | 26.54 | 25.81 | 26.51 | 705,245 | +0.51(+1.96%) |
Jan 25, 2006 | 26.06 | 26.06 | 25.83 | 26.00 | 586,062 | +0.02(+0.06%) |
Jan 24, 2006 | 25.99 | 26.00 | 25.81 | 25.98 | 869,500 | +0.07(+0.26%) |
Jan 23, 2006 | 26.22 | 26.22 | 25.77 | 25.91 | 1,225,342 | -0.02(-0.06%) |
Jan 20, 2006 | 26.67 | 27.16 | 25.87 | 25.93 | 1,215,356 | -0.58(-2.18%) |
Jan 19, 2006 | 28.39 | 28.39 | 25.73 | 26.51 | 4,685,343 | -3.07(-10.37%) |
Jan 18, 2006 | 29.47 | 29.76 | 29.19 | 29.57 | 588,295 | +0.09(+0.31%) |
Jan 17, 2006 | 30.39 | 30.39 | 29.44 | 29.48 | 564,774 | -0.91(-3.00%) |
Jan 13, 2006 | 30.10 | 30.51 | 30.06 | 30.39 | 221,021 | +0.24(+0.81%) |
Jan 12, 2006 | 30.27 | 30.49 | 30.04 | 30.15 | 241,389 | -0.12(-0.40%) |
Jan 11, 2006 | 30.55 | 30.60 | 30.08 | 30.27 | 376,866 | -0.28(-0.92%) |
Jan 10, 2006 | 30.40 | 30.60 | 30.04 | 30.55 | 393,555 | +0.14(+0.48%) |
Jan 09, 2006 | 30.00 | 30.49 | 29.74 | 30.41 | 425,223 | +0.36(+1.19%) |
Jan 06, 2006 | 29.72 | 30.23 | 29.63 | 30.05 | 403,016 | +0.49(+1.67%) |
Jan 05, 2006 | 29.41 | 29.68 | 29.40 | 29.56 | 454,526 | +0.08(+0.26%) |
Jan 04, 2006 | 29.68 | 29.68 | 29.15 | 29.48 | 548,086 | -0.20(-0.67%) |
Jan 03, 2006 | 29.66 | 29.82 | 28.92 | 29.68 | 726,270 | +0.16(+0.54%) |
Dec 30, 2005 | 29.65 | 29.65 | 29.30 | 29.52 | 433,107 | -0.12(-0.41%) |
Dec 29, 2005 | 29.87 | 29.90 | 29.64 | 29.64 | 321,282 | -0.18(-0.61%) |
Dec 28, 2005 | 29.69 | 29.87 | 29.45 | 29.82 | 414,579 | +0.14(+0.49%) |
Dec 27, 2005 | 30.30 | 30.30 | 29.54 | 29.68 | 460,177 | -0.62(-2.03%) |
Dec 23, 2005 | 30.19 | 30.44 | 30.19 | 30.30 | 307,616 | +0.14(+0.45%) |
Dec 22, 2005 | 30.25 | 30.37 | 29.95 | 30.16 | 535,471 | +0.25(+0.84%) |
Dec 21, 2005 | 29.53 | 29.96 | 29.53 | 29.91 | 565,300 | +0.57(+1.95%) |
Dec 20, 2005 | 29.52 | 29.63 | 29.17 | 29.34 | 979,354 | -0.18(-0.62%) |
Dec 19, 2005 | 29.83 | 29.88 | 29.45 | 29.52 | 806,163 | -0.25(-0.84%) |
Dec 16, 2005 | 29.74 | 30.47 | 29.66 | 29.77 | 1,071,468 | +0.03(+0.10%) |
Dec 15, 2005 | 30.02 | 30.02 | 29.53 | 29.74 | 908,921 | -0.13(-0.43%) |
Dec 14, 2005 | 30.36 | 30.37 | 29.76 | 29.87 | 1,226,919 | -0.49(-1.63%) |
Dec 13, 2005 | 29.91 | 30.77 | 29.63 | 30.36 | 3,350,672 | +1.84(+6.46%) |
Dec 12, 2005 | 28.01 | 28.55 | 28.01 | 28.52 | 517,074 | +0.61(+2.18%) |
Dec 09, 2005 | 27.82 | 28.12 | 27.63 | 27.91 | 284,095 | +0.08(+0.30%) |
Dec 08, 2005 | 27.86 | 28.06 | 27.62 | 27.83 | 413,134 | -0.05(-0.16%) |
Dec 07, 2005 | 27.97 | 28.06 | 27.67 | 27.88 | 585,930 | -0.10(-0.35%) |
Dec 06, 2005 | 28.04 | 28.19 | 27.63 | 27.97 | 782,905 | +0.07(+0.25%) |
Dec 05, 2005 | 28.14 | 28.16 | 27.78 | 27.91 | 565,300 | -0.30(-1.05%) |
Dec 02, 2005 | 28.04 | 28.26 | 27.88 | 28.20 | 485,275 | +0.16(+0.57%) |
Dec 01, 2005 | 27.61 | 28.23 | 27.60 | 28.04 | 696,572 | +0.50(+1.82%) |
Nov 30, 2005 | 27.47 | 27.84 | 27.18 | 27.54 | 612,474 | +0.36(+1.32%) |
Nov 29, 2005 | 26.92 | 27.47 | 26.86 | 27.18 | 594,340 | +0.28(+1.05%) |
Nov 28, 2005 | 27.17 | 27.17 | 26.65 | 26.90 | 431,793 | -0.23(-0.84%) |
Nov 25, 2005 | 27.13 | 27.19 | 26.86 | 27.13 | 114,978 | -0.08(-0.28%) |
Nov 23, 2005 | 26.98 | 27.44 | 26.94 | 27.21 | 486,063 | +0.23(+0.85%) |
Nov 22, 2005 | 26.94 | 27.13 | 26.67 | 26.98 | 438,889 | -0.04(-0.14%) |
Nov 21, 2005 | 26.98 | 27.13 | 26.64 | 27.02 | 544,012 | -0.06(-0.22%) |
Nov 18, 2005 | 27.02 | 27.08 | 26.64 | 27.08 | 333,766 | +0.26(+0.97%) |
Nov 17, 2005 | 26.29 | 26.86 | 26.29 | 26.82 | 405,118 | +0.59(+2.23%) |
Nov 16, 2005 | 26.22 | 26.27 | 26.06 | 26.23 | 226,014 | +0.05(+0.17%) |
Nov 15, 2005 | 25.91 | 26.50 | 25.91 | 26.19 | 352,557 | -0.04(-0.15%) |
Nov 14, 2005 | 26.45 | 26.45 | 26.10 | 26.22 | 256,632 | -0.15(-0.58%) |
Nov 11, 2005 | 26.12 | 26.45 | 25.89 | 26.38 | 192,638 | +0.14(+0.52%) |
Nov 10, 2005 | 26.14 | 26.40 | 25.57 | 26.24 | 385,670 | +0.02(+0.06%) |
Nov 09, 2005 | 25.91 | 26.49 | 25.85 | 26.22 | 455,183 | +0.22(+0.85%) |
Nov 08, 2005 | 26.22 | 26.22 | 25.68 | 26.00 | 601,042 | -0.21(-0.81%) |
Nov 07, 2005 | 25.60 | 26.39 | 25.86 | 26.22 | 578,309 | +0.62(+2.44%) |
Nov 04, 2005 | 25.46 | 25.59 | 25.36 | 25.59 | 438,363 | +0.14(+0.54%) |
Nov 03, 2005 | 25.18 | 25.69 | 25.17 | 25.46 | 828,765 | +0.40(+1.58%) |
Nov 02, 2005 | 24.47 | 25.14 | 24.29 | 25.06 | 934,414 | +0.60(+2.46%) |
Nov 01, 2005 | 24.34 | 24.61 | 24.15 | 24.46 | 514,841 | +0.12(+0.50%) |
Oct 31, 2005 | 24.17 | 24.60 | 24.17 | 24.34 | 671,080 | +0.35(+1.46%) |
Oct 28, 2005 | 23.71 | 24.20 | 23.71 | 23.99 | 640,988 | +0.28(+1.19%) |
Oct 27, 2005 | 24.28 | 24.28 | 23.61 | 23.71 | 484,223 | -0.65(-2.69%) |
Oct 26, 2005 | 24.66 | 24.66 | 24.19 | 24.36 | 403,016 | -0.39(-1.57%) |
Oct 25, 2005 | 25.17 | 25.17 | 24.43 | 24.75 | 439,809 | -0.42(-1.66%) |
Oct 24, 2005 | 24.69 | 25.17 | 24.63 | 25.17 | 538,231 | +0.47(+1.91%) |
Oct 21, 2005 | 24.13 | 24.76 | 24.13 | 24.69 | 673,708 | +0.58(+2.40%) |
Oct 20, 2005 | 25.19 | 25.78 | 23.85 | 24.12 | 1,195,119 | -1.75(-6.77%) |
Oct 19, 2005 | 25.38 | 25.87 | 25.00 | 25.87 | 484,223 | +0.22(+0.86%) |
Oct 18, 2005 | 25.60 | 25.82 | 25.30 | 25.65 | 597,494 | -0.11(-0.41%) |
Oct 17, 2005 | 25.52 | 25.83 | 25.33 | 25.75 | 403,410 | +0.20(+0.77%) |
Oct 14, 2005 | 24.90 | 25.56 | 24.69 | 25.55 | 484,355 | +0.68(+2.75%) |
Oct 13, 2005 | 24.81 | 25.27 | 24.64 | 24.87 | 479,099 | -0.02(-0.09%) |
Oct 12, 2005 | 24.96 | 25.27 | 24.50 | 24.89 | 431,136 | -0.20(-0.79%) |
Oct 11, 2005 | 25.36 | 25.50 | 25.00 | 25.09 | 385,539 | -0.25(-0.99%) |
Oct 10, 2005 | 25.14 | 25.62 | 25.01 | 25.34 | 420,492 | +0.27(+1.09%) |
Oct 07, 2005 | 25.20 | 25.34 | 24.77 | 25.07 | 783,430 | +0.33(+1.35%) |
Oct 06, 2005 | 25.54 | 25.58 | 24.44 | 24.73 | 955,964 | -0.80(-3.13%) |
Oct 05, 2005 | 26.03 | 26.18 | 25.53 | 25.53 | 526,010 | -0.50(-1.93%) |
Oct 04, 2005 | 26.57 | 26.90 | 26.03 | 26.03 | 354,790 | -0.53(-1.98%) |
Oct 03, 2005 | 26.32 | 26.64 | 26.03 | 26.56 | 644,142 | +0.24(+0.90%) |
Sep 30, 2005 | 25.90 | 26.49 | 25.87 | 26.32 | 278,182 | +0.45(+1.74%) |
Sep 29, 2005 | 25.47 | 26.03 | 25.30 | 25.87 | 592,895 | +0.41(+1.61%) |
Sep 28, 2005 | 25.81 | 25.87 | 25.34 | 25.46 | 464,250 | -0.33(-1.30%) |
Sep 27, 2005 | 25.87 | 25.87 | 25.75 | 25.80 | 661,619 | -0.08(-0.32%) |
Sep 26, 2005 | 25.87 | 26.04 | 25.72 | 25.88 | 591,712 | +0.02(+0.06%) |
Sep 23, 2005 | 25.88 | 26.09 | 25.72 | 25.87 | 644,274 | -0.22(-0.85%) |
Sep 22, 2005 | 25.72 | 26.22 | 25.61 | 26.09 | 678,044 | +0.24(+0.94%) |
Sep 21, 2005 | 26.39 | 26.39 | 25.84 | 25.84 | 563,329 | -0.56(-2.10%) |
Sep 20, 2005 | 26.93 | 27.12 | 26.30 | 26.40 | 533,500 | -0.55(-2.03%) |
Sep 19, 2005 | 27.28 | 27.33 | 26.80 | 26.95 | 353,214 | -0.33(-1.20%) |
Sep 16, 2005 | 27.36 | 27.43 | 27.15 | 27.27 | 560,832 | +0.05(+0.17%) |
Sep 15, 2005 | 27.27 | 27.46 | 27.18 | 27.23 | 258,734 | +0.12(+0.45%) |
Sep 14, 2005 | 27.70 | 27.97 | 27.01 | 27.11 | 262,939 | -0.56(-2.01%) |
Sep 13, 2005 | 27.66 | 27.89 | 27.42 | 27.66 | 236,133 | +0.04(+0.14%) |
Sep 12, 2005 | 27.47 | 27.78 | 27.32 | 27.62 | 602,356 | +0.05(+0.19%) |
Sep 09, 2005 | 27.63 | 27.69 | 27.28 | 27.57 | 391,715 | -0.05(-0.19%) |
Sep 08, 2005 | 27.93 | 28.06 | 27.35 | 27.62 | 392,241 | -0.35(-1.25%) |
Sep 07, 2005 | 28.23 | 28.23 | 27.82 | 27.97 | 339,679 | -0.11(-0.38%) |
Sep 06, 2005 | 27.93 | 28.16 | 27.88 | 28.08 | 478,442 | +0.29(+1.04%) |
Sep 02, 2005 | 28.27 | 28.45 | 27.78 | 27.79 | 310,639 | -0.43(-1.51%) |