Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 23.30 | 23.40 | 22.97 | 23.02 | 733,327 | -0.16(-0.71%) |
Aug 30, 2006 | 22.77 | 23.21 | 22.65 | 23.18 | 1,185,070 | +0.34(+1.50%) |
Aug 29, 2006 | 22.83 | 23.03 | 22.66 | 22.84 | 2,046,219 | +0.02(+0.10%) |
Aug 28, 2006 | 22.70 | 23.07 | 22.67 | 22.82 | 1,775,253 | +0.13(+0.59%) |
Aug 25, 2006 | 22.51 | 22.93 | 22.51 | 22.68 | 2,161,675 | +0.18(+0.79%) |
Aug 24, 2006 | 23.14 | 23.32 | 22.49 | 22.51 | 2,595,004 | -0.60(-2.61%) |
Aug 23, 2006 | 23.59 | 23.87 | 23.05 | 23.11 | 1,086,684 | -0.47(-1.99%) |
Aug 22, 2006 | 24.07 | 24.20 | 23.54 | 23.58 | 1,594,610 | -0.45(-1.89%) |
Aug 21, 2006 | 24.40 | 24.46 | 23.94 | 24.03 | 1,040,582 | -0.37(-1.52%) |
Aug 18, 2006 | 24.45 | 24.53 | 23.95 | 24.40 | 1,724,850 | -0.01(-0.06%) |
Aug 17, 2006 | 24.16 | 24.50 | 23.98 | 24.42 | 1,730,092 | +0.27(+1.11%) |
Aug 16, 2006 | 23.96 | 24.27 | 23.75 | 24.15 | 1,958,988 | +0.29(+1.22%) |
Aug 15, 2006 | 23.40 | 23.89 | 23.35 | 23.86 | 2,123,369 | +0.37(+1.58%) |
Aug 14, 2006 | 23.44 | 24.05 | 23.44 | 23.49 | 1,254,693 | +0.01(+0.03%) |
Aug 11, 2006 | 23.96 | 23.96 | 23.43 | 23.48 | 2,501,322 | -0.57(-2.38%) |
Aug 10, 2006 | 23.55 | 24.16 | 23.41 | 24.05 | 1,668,668 | +0.51(+2.15%) |
Aug 09, 2006 | 24.22 | 24.36 | 23.51 | 23.55 | 2,345,275 | -0.39(-1.62%) |
Aug 08, 2006 | 23.88 | 24.51 | 23.70 | 23.93 | 2,616,913 | +0.16(+0.69%) |
Aug 07, 2006 | 24.19 | 24.19 | 23.73 | 23.77 | 1,738,426 | -0.51(-2.11%) |
Aug 04, 2006 | 24.92 | 24.92 | 24.17 | 24.28 | 2,476,188 | -0.46(-1.86%) |
Aug 03, 2006 | 23.80 | 24.94 | 23.79 | 24.75 | 1,715,845 | +0.57(+2.37%) |
Aug 02, 2006 | 24.12 | 24.68 | 24.05 | 24.17 | 2,824,438 | +0.24(+0.99%) |
Aug 01, 2006 | 24.03 | 24.04 | 23.32 | 23.93 | 2,210,061 | -0.14(-0.59%) |
Jul 31, 2006 | 24.07 | 24.37 | 23.90 | 24.08 | 1,666,786 | -0.10(-0.43%) |
Jul 28, 2006 | 23.96 | 24.48 | 23.93 | 24.18 | 2,260,733 | +0.42(+1.79%) |
Jul 27, 2006 | 24.02 | 24.33 | 23.64 | 23.76 | 2,234,927 | -0.10(-0.41%) |
Jul 26, 2006 | 24.92 | 25.12 | 22.74 | 23.85 | 6,070,647 | -2.00(-7.74%) |
Jul 25, 2006 | 24.97 | 25.94 | 24.81 | 25.85 | 3,071,479 | +0.94(+3.79%) |
Jul 24, 2006 | 24.23 | 25.04 | 24.32 | 24.91 | 4,453,860 | +0.68(+2.83%) |
Jul 21, 2006 | 24.63 | 24.64 | 23.42 | 24.22 | 4,558,563 | -0.41(-1.66%) |
Jul 20, 2006 | 26.56 | 26.61 | 24.63 | 24.63 | 3,465,965 | -2.08(-7.80%) |
Jul 19, 2006 | 26.41 | 26.85 | 26.26 | 26.72 | 1,584,395 | +0.31(+1.18%) |
Jul 18, 2006 | 26.18 | 26.52 | 25.69 | 26.40 | 2,743,928 | +0.22(+0.85%) |
Jul 17, 2006 | 26.04 | 26.52 | 26.04 | 26.18 | 2,105,358 | -0.22(-0.85%) |
Jul 14, 2006 | 27.21 | 27.65 | 26.28 | 26.40 | 4,466,360 | -0.80(-2.95%) |
Jul 13, 2006 | 29.29 | 29.30 | 27.11 | 27.21 | 5,177,913 | -2.08(-7.11%) |
Jul 12, 2006 | 30.01 | 30.20 | 29.28 | 29.29 | 1,810,199 | -0.64(-2.14%) |
Jul 11, 2006 | 29.28 | 29.94 | 29.15 | 29.93 | 1,502,944 | +0.50(+1.69%) |
Jul 10, 2006 | 29.74 | 30.13 | 29.33 | 29.43 | 1,180,500 | -0.28(-0.95%) |
Jul 07, 2006 | 30.44 | 30.51 | 29.67 | 29.72 | 1,292,193 | -1.01(-3.29%) |
Jul 06, 2006 | 30.83 | 31.05 | 30.63 | 30.73 | 537,092 | +0.21(+0.68%) |
Jul 05, 2006 | 31.06 | 31.06 | 30.21 | 30.52 | 886,551 | -0.60(-1.91%) |
Jul 03, 2006 | 31.10 | 31.17 | 30.96 | 31.11 | 269,352 | -0.13(-0.43%) |
Jun 30, 2006 | 30.91 | 31.26 | 30.73 | 31.25 | 1,643,803 | +0.33(+1.08%) |
Jun 29, 2006 | 30.18 | 30.91 | 30.17 | 30.91 | 764,240 | +0.92(+3.05%) |
Jun 28, 2006 | 30.00 | 30.12 | 29.74 | 30.00 | 795,020 | +0.06(+0.20%) |
Jun 27, 2006 | 30.28 | 30.62 | 29.72 | 29.94 | 1,267,596 | -0.23(-0.76%) |
Jun 26, 2006 | 30.35 | 30.40 | 29.89 | 30.17 | 1,504,019 | -0.15(-0.49%) |
Jun 23, 2006 | 30.04 | 30.68 | 29.80 | 30.32 | 922,438 | +0.14(+0.47%) |
Jun 22, 2006 | 30.24 | 30.30 | 30.10 | 30.18 | 1,368,805 | -0.07(-0.22%) |
Jun 21, 2006 | 29.65 | 30.38 | 29.45 | 30.24 | 1,374,181 | +0.49(+1.65%) |
Jun 20, 2006 | 29.75 | 29.89 | 29.54 | 29.75 | 1,090,447 | -0.04(-0.12%) |
Jun 19, 2006 | 29.95 | 30.24 | 29.79 | 29.79 | 1,425,928 | -0.16(-0.52%) |
Jun 16, 2006 | 30.12 | 30.17 | 29.74 | 29.95 | 1,055,636 | -0.16(-0.52%) |
Jun 15, 2006 | 29.02 | 30.31 | 29.02 | 30.10 | 2,571,618 | +1.17(+4.04%) |
Jun 14, 2006 | 27.97 | 29.08 | 27.86 | 28.93 | 2,025,251 | +0.80(+2.86%) |
Jun 13, 2006 | 28.73 | 28.99 | 28.12 | 28.13 | 1,885,871 | -0.60(-2.07%) |
Jun 12, 2006 | 29.77 | 29.79 | 28.63 | 28.73 | 2,291,781 | -0.97(-3.28%) |
Jun 09, 2006 | 28.94 | 30.16 | 28.90 | 29.70 | 2,146,756 | +0.91(+3.15%) |
Jun 08, 2006 | 29.68 | 29.68 | 27.93 | 28.79 | 3,051,049 | -1.06(-3.54%) |
Jun 07, 2006 | 29.95 | 30.36 | 29.85 | 29.85 | 902,949 | -0.10(-0.32%) |
Jun 06, 2006 | 30.17 | 30.33 | 29.81 | 29.95 | 1,215,446 | -0.20(-0.67%) |
Jun 05, 2006 | 30.63 | 30.63 | 30.07 | 30.15 | 1,044,345 | -0.72(-2.34%) |
Jun 02, 2006 | 31.25 | 31.25 | 30.68 | 30.87 | 784,267 | -0.36(-1.14%) |
Jun 01, 2006 | 30.53 | 31.24 | 30.44 | 31.23 | 803,622 | +0.69(+2.27%) |
May 31, 2006 | 30.15 | 30.55 | 30.01 | 30.53 | 1,482,648 | +0.40(+1.33%) |
May 30, 2006 | 30.82 | 30.82 | 30.12 | 30.13 | 940,314 | -0.86(-2.76%) |
May 26, 2006 | 30.99 | 31.06 | 30.72 | 30.99 | 1,241,521 | +0.19(+0.60%) |
May 25, 2006 | 31.17 | 31.17 | 30.69 | 30.80 | 1,312,085 | -0.03(-0.10%) |
May 24, 2006 | 30.77 | 30.90 | 30.44 | 30.83 | 1,218,672 | +0.06(+0.19%) |
May 23, 2006 | 30.58 | 31.13 | 30.57 | 30.77 | 1,653,749 | +0.39(+1.30%) |
May 22, 2006 | 30.86 | 30.99 | 30.13 | 30.38 | 1,602,405 | -0.48(-1.57%) |
May 19, 2006 | 30.65 | 30.98 | 30.22 | 30.86 | 1,515,040 | +0.31(+1.02%) |
May 18, 2006 | 31.08 | 31.31 | 30.54 | 30.55 | 1,052,679 | -0.57(-1.84%) |
May 17, 2006 | 31.58 | 31.84 | 31.10 | 31.12 | 1,184,532 | -0.81(-2.54%) |
May 16, 2006 | 32.19 | 32.40 | 31.91 | 31.93 | 1,010,340 | -0.17(-0.53%) |
May 15, 2006 | 32.33 | 32.42 | 31.61 | 32.10 | 2,297,561 | -0.23(-0.71%) |
May 12, 2006 | 32.23 | 32.59 | 32.21 | 32.33 | 2,219,067 | +0.11(+0.35%) |
May 11, 2006 | 32.51 | 32.65 | 32.10 | 32.22 | 1,259,532 | -0.20(-0.62%) |
May 10, 2006 | 32.36 | 32.59 | 32.22 | 32.42 | 1,094,479 | -0.24(-0.73%) |
May 09, 2006 | 31.69 | 32.69 | 31.69 | 32.66 | 1,120,689 | +0.70(+2.19%) |
May 08, 2006 | 31.97 | 32.07 | 31.63 | 31.96 | 1,004,426 | +0.13(+0.40%) |
May 05, 2006 | 31.55 | 32.14 | 31.55 | 31.84 | 1,828,882 | +0.29(+0.92%) |
May 04, 2006 | 31.11 | 31.61 | 31.09 | 31.55 | 852,546 | +0.59(+1.90%) |
May 03, 2006 | 30.95 | 31.21 | 30.88 | 30.96 | 625,397 | +0.01(+0.02%) |
May 02, 2006 | 31.08 | 31.18 | 30.71 | 30.95 | 955,637 | -0.08(-0.26%) |
May 01, 2006 | 31.51 | 31.81 | 30.91 | 31.03 | 1,295,150 | -0.42(-1.32%) |
Apr 28, 2006 | 31.36 | 31.50 | 31.08 | 31.45 | 686,956 | +0.05(+0.17%) |
Apr 27, 2006 | 31.37 | 31.79 | 30.96 | 31.40 | 1,387,622 | -0.16(-0.52%) |
Apr 26, 2006 | 31.09 | 31.90 | 31.09 | 31.56 | 1,498,912 | +0.54(+1.73%) |
Apr 25, 2006 | 31.36 | 31.47 | 30.89 | 31.03 | 1,389,369 | -0.60(-1.91%) |
Apr 24, 2006 | 31.26 | 31.69 | 31.00 | 31.63 | 1,751,060 | +0.18(+0.57%) |
Apr 21, 2006 | 31.98 | 32.14 | 31.14 | 31.45 | 3,406,825 | +0.86(+2.82%) |
Apr 20, 2006 | 31.17 | 31.18 | 30.07 | 30.59 | 2,212,481 | -0.60(-1.93%) |
Apr 19, 2006 | 30.08 | 31.20 | 30.08 | 31.19 | 1,993,665 | +1.07(+3.56%) |
Apr 18, 2006 | 28.37 | 30.59 | 29.02 | 30.12 | 3,552,254 | +1.76(+6.19%) |
Apr 17, 2006 | 28.67 | 28.77 | 28.32 | 28.36 | 592,602 | -0.39(-1.35%) |
Apr 13, 2006 | 28.32 | 28.82 | 28.35 | 28.75 | 991,255 | +0.42(+1.50%) |
Apr 12, 2006 | 28.35 | 28.56 | 28.15 | 28.32 | 558,731 | +0.01(+0.05%) |
Apr 11, 2006 | 28.46 | 28.46 | 28.00 | 28.31 | 1,232,650 | -0.19(-0.68%) |
Apr 10, 2006 | 29.00 | 29.02 | 28.41 | 28.50 | 880,100 | -0.45(-1.54%) |
Apr 07, 2006 | 29.02 | 29.20 | 28.80 | 28.95 | 1,014,373 | +0.10(+0.34%) |
Apr 06, 2006 | 28.90 | 28.94 | 28.71 | 28.85 | 750,128 | -0.02(-0.08%) |
Apr 05, 2006 | 29.15 | 29.19 | 28.75 | 28.87 | 1,075,528 | -0.22(-0.74%) |
Apr 04, 2006 | 28.64 | 29.30 | 28.53 | 29.09 | 1,250,661 | +0.34(+1.19%) |
Apr 03, 2006 | 28.75 | 29.14 | 28.67 | 28.75 | 698,649 | +0.02(+0.08%) |
Mar 31, 2006 | 28.57 | 28.90 | 28.43 | 28.73 | 1,196,629 | +0.19(+0.68%) |
Mar 30, 2006 | 28.57 | 28.74 | 27.99 | 28.53 | 2,629,816 | -0.68(-2.34%) |
Mar 29, 2006 | 29.05 | 29.37 | 28.93 | 29.22 | 967,061 | +0.16(+0.56%) |
Mar 28, 2006 | 29.02 | 29.14 | 28.78 | 29.05 | 1,324,719 | +0.07(+0.26%) |
Mar 27, 2006 | 29.25 | 29.25 | 28.91 | 28.98 | 947,303 | -0.31(-1.04%) |
Mar 24, 2006 | 29.36 | 29.39 | 29.06 | 29.28 | 569,618 | -0.02(-0.08%) |
Mar 23, 2006 | 29.02 | 29.34 | 28.99 | 29.31 | 1,224,720 | +0.39(+1.34%) |
Mar 22, 2006 | 28.20 | 28.98 | 28.20 | 28.92 | 764,509 | +0.79(+2.80%) |
Mar 21, 2006 | 28.73 | 28.76 | 28.09 | 28.13 | 916,658 | -0.40(-1.41%) |
Mar 20, 2006 | 28.61 | 28.75 | 28.46 | 28.53 | 662,225 | -0.01(-0.05%) |
Mar 17, 2006 | 28.30 | 28.67 | 28.06 | 28.55 | 943,809 | +0.25(+0.87%) |
Mar 16, 2006 | 28.63 | 28.79 | 28.30 | 28.30 | 867,062 | -0.18(-0.63%) |
Mar 15, 2006 | 28.07 | 28.51 | 28.03 | 28.48 | 771,095 | +0.51(+1.81%) |
Mar 14, 2006 | 27.27 | 28.15 | 27.23 | 27.97 | 1,015,851 | +0.67(+2.45%) |
Mar 13, 2006 | 26.97 | 27.35 | 26.89 | 27.30 | 844,482 | +0.37(+1.38%) |
Mar 10, 2006 | 26.66 | 27.17 | 26.50 | 26.93 | 509,269 | +0.28(+1.06%) |
Mar 09, 2006 | 26.69 | 26.97 | 26.52 | 26.65 | 650,397 | +0.01(+0.03%) |
Mar 08, 2006 | 26.40 | 26.67 | 26.28 | 26.64 | 902,680 | +0.25(+0.96%) |
Mar 07, 2006 | 26.81 | 26.81 | 26.19 | 26.39 | 1,599,314 | -0.57(-2.10%) |
Mar 06, 2006 | 27.02 | 27.19 | 26.80 | 26.96 | 1,150,527 | -0.16(-0.58%) |
Mar 03, 2006 | 26.93 | 27.35 | 26.87 | 27.11 | 839,777 | -0.10(-0.36%) |
Mar 02, 2006 | 27.39 | 27.44 | 27.06 | 27.21 | 840,584 | -0.43(-1.56%) |
Mar 01, 2006 | 26.72 | 27.64 | 26.48 | 27.64 | 1,661,276 | +0.92(+3.42%) |
Feb 28, 2006 | 27.55 | 27.54 | 26.72 | 26.72 | 1,475,390 | -0.83(-3.00%) |
Feb 27, 2006 | 27.37 | 27.71 | 27.37 | 27.55 | 605,774 | +0.26(+0.95%) |
Feb 24, 2006 | 27.28 | 27.46 | 27.16 | 27.29 | 433,195 | +0.16(+0.60%) |
Feb 23, 2006 | 27.37 | 27.48 | 26.93 | 27.13 | 1,057,786 | -0.30(-1.11%) |
Feb 22, 2006 | 26.64 | 27.53 | 26.64 | 27.43 | 2,432,103 | +0.86(+3.22%) |
Feb 21, 2006 | 22.32 | 27.08 | 26.41 | 26.58 | 2,057,106 | -1.14(-4.11%) |
Feb 17, 2006 | 27.49 | 27.85 | 27.47 | 27.71 | 867,734 | +0.33(+1.20%) |
Feb 16, 2006 | 27.53 | 27.62 | 27.07 | 27.39 | 773,246 | -0.07(-0.24%) |
Feb 15, 2006 | 27.30 | 27.48 | 27.02 | 27.45 | 989,238 | +0.25(+0.93%) |
Feb 14, 2006 | 26.94 | 27.27 | 26.78 | 27.20 | 834,535 | +0.30(+1.11%) |
Feb 13, 2006 | 26.75 | 26.99 | 26.56 | 26.90 | 1,119,345 | +0.16(+0.58%) |
Feb 10, 2006 | 26.85 | 26.95 | 26.59 | 26.75 | 1,119,614 | -0.22(-0.83%) |
Feb 09, 2006 | 27.20 | 27.40 | 26.92 | 26.97 | 739,509 | -0.18(-0.66%) |
Feb 08, 2006 | 26.71 | 27.22 | 26.23 | 27.15 | 1,093,270 | +0.36(+1.36%) |
Feb 07, 2006 | 27.01 | 27.25 | 26.75 | 26.78 | 886,686 | -0.04(-0.14%) |
Feb 06, 2006 | 26.78 | 27.07 | 26.67 | 26.82 | 1,094,748 | -0.20(-0.74%) |
Feb 03, 2006 | 27.45 | 27.45 | 26.94 | 27.02 | 635,881 | -0.48(-1.73%) |
Feb 02, 2006 | 27.66 | 27.68 | 27.23 | 27.50 | 927,142 | -0.16(-0.59%) |
Feb 01, 2006 | 27.19 | 27.83 | 27.19 | 27.66 | 1,722,297 | +0.48(+1.78%) |
Jan 31, 2006 | 27.52 | 27.60 | 26.99 | 27.18 | 2,218,932 | -0.34(-1.24%) |
Jan 30, 2006 | 27.72 | 28.03 | 27.23 | 27.52 | 2,547,559 | +0.62(+2.32%) |
Jan 27, 2006 | 28.55 | 27.80 | 26.70 | 26.90 | 4,862,324 | -1.64(-5.76%) |
Jan 26, 2006 | 28.23 | 28.73 | 27.88 | 28.54 | 2,166,110 | +0.31(+1.11%) |
Jan 25, 2006 | 27.91 | 28.30 | 27.34 | 28.23 | 2,008,047 | +0.38(+1.36%) |
Jan 24, 2006 | 27.36 | 28.03 | 27.23 | 27.85 | 1,155,769 | +0.63(+2.32%) |
Jan 23, 2006 | 27.42 | 27.72 | 27.12 | 27.22 | 1,039,641 | -0.17(-0.62%) |
Jan 20, 2006 | 28.36 | 28.36 | 27.25 | 27.39 | 1,016,658 | -0.97(-3.44%) |
Jan 19, 2006 | 28.18 | 28.78 | 28.14 | 28.36 | 1,062,222 | +0.20(+0.71%) |
Jan 18, 2006 | 27.94 | 28.32 | 27.92 | 28.16 | 768,407 | +0.22(+0.77%) |
Jan 17, 2006 | 28.67 | 28.67 | 27.57 | 27.94 | 1,939,634 | -1.39(-4.74%) |
Jan 13, 2006 | 29.37 | 29.61 | 29.32 | 29.34 | 524,457 | -0.11(-0.38%) |
Jan 12, 2006 | 29.46 | 29.55 | 29.19 | 29.45 | 579,699 | +0.02(+0.08%) |
Jan 11, 2006 | 29.60 | 29.62 | 29.35 | 29.43 | 1,242,462 | +0.00(+0.00%) |
Jan 10, 2006 | 28.67 | 29.44 | 28.63 | 29.43 | 791,794 | +0.76(+2.65%) |
Jan 09, 2006 | 28.49 | 28.92 | 28.47 | 28.67 | 459,807 | +0.22(+0.78%) |
Jan 06, 2006 | 28.11 | 28.52 | 27.86 | 28.44 | 724,993 | +0.51(+1.84%) |
Jan 05, 2006 | 27.89 | 28.12 | 27.72 | 27.93 | 914,911 | +0.10(+0.35%) |
Jan 04, 2006 | 28.07 | 28.07 | 27.65 | 27.83 | 745,289 | -0.05(-0.19%) |
Jan 03, 2006 | 28.12 | 28.16 | 27.45 | 27.89 | 822,170 | -0.30(-1.08%) |
Dec 30, 2005 | 28.26 | 28.34 | 27.90 | 28.19 | 659,134 | -0.12(-0.42%) |
Dec 29, 2005 | 28.30 | 28.60 | 28.22 | 28.31 | 658,596 | -0.02(-0.08%) |
Dec 28, 2005 | 28.22 | 28.47 | 28.16 | 28.33 | 549,323 | +0.07(+0.26%) |
Dec 27, 2005 | 28.42 | 28.56 | 28.01 | 28.26 | 802,143 | -0.19(-0.65%) |
Dec 23, 2005 | 28.23 | 28.60 | 28.23 | 28.44 | 654,698 | +0.45(+1.62%) |
Dec 22, 2005 | 28.79 | 28.79 | 27.35 | 27.99 | 2,372,560 | -0.80(-2.77%) |
Dec 21, 2005 | 28.96 | 29.24 | 28.73 | 28.79 | 572,979 | -0.07(-0.26%) |
Dec 20, 2005 | 28.87 | 29.02 | 28.75 | 28.86 | 374,728 | +0.13(+0.47%) |
Dec 19, 2005 | 29.16 | 29.16 | 28.67 | 28.73 | 382,254 | -0.39(-1.33%) |
Dec 16, 2005 | 29.23 | 29.66 | 29.11 | 29.11 | 1,174,855 | -0.11(-0.38%) |
Dec 15, 2005 | 29.28 | 29.37 | 29.02 | 29.22 | 434,136 | -0.01(-0.03%) |
Dec 14, 2005 | 29.12 | 29.57 | 29.11 | 29.23 | 615,720 | +0.26(+0.90%) |
Dec 13, 2005 | 29.02 | 29.26 | 28.85 | 28.97 | 640,317 | -0.04(-0.15%) |
Dec 12, 2005 | 28.84 | 29.11 | 28.82 | 29.02 | 680,504 | +0.36(+1.25%) |
Dec 09, 2005 | 28.26 | 28.72 | 28.09 | 28.66 | 531,447 | +0.43(+1.53%) |
Dec 08, 2005 | 28.21 | 28.55 | 28.12 | 28.23 | 631,311 | +0.14(+0.50%) |
Dec 07, 2005 | 28.79 | 28.80 | 27.96 | 28.09 | 953,755 | -0.71(-2.45%) |
Dec 06, 2005 | 28.82 | 28.94 | 28.72 | 28.79 | 1,113,565 | +0.16(+0.57%) |
Dec 05, 2005 | 28.66 | 28.75 | 28.58 | 28.63 | 865,852 | -0.18(-0.62%) |
Dec 02, 2005 | 28.95 | 29.02 | 28.57 | 28.81 | 890,987 | -0.28(-0.95%) |
Dec 01, 2005 | 28.75 | 29.19 | 28.55 | 29.08 | 940,583 | +0.62(+2.17%) |
Nov 30, 2005 | 28.72 | 28.87 | 28.43 | 28.47 | 1,024,184 | -0.13(-0.47%) |
Nov 29, 2005 | 28.64 | 28.93 | 28.60 | 28.60 | 509,001 | -0.04(-0.13%) |
Nov 28, 2005 | 28.85 | 28.96 | 28.49 | 28.64 | 767,332 | -0.16(-0.54%) |
Nov 25, 2005 | 28.77 | 28.83 | 28.50 | 28.79 | 187,767 | +0.11(+0.39%) |
Nov 23, 2005 | 27.86 | 28.94 | 27.86 | 28.68 | 1,133,189 | +0.20(+0.71%) |
Nov 22, 2005 | 27.97 | 28.48 | 27.76 | 28.48 | 1,047,571 | +0.48(+1.73%) |
Nov 21, 2005 | 27.98 | 28.04 | 27.65 | 28.00 | 448,248 | +0.07(+0.27%) |
Nov 18, 2005 | 28.32 | 28.32 | 27.49 | 27.92 | 746,499 | -0.09(-0.32%) |
Nov 17, 2005 | 27.82 | 28.32 | 27.80 | 28.01 | 820,557 | +0.28(+0.99%) |
Nov 16, 2005 | 27.21 | 27.97 | 27.21 | 27.74 | 1,268,403 | +0.57(+2.11%) |
Nov 15, 2005 | 27.36 | 27.34 | 27.06 | 27.16 | 842,062 | -0.18(-0.65%) |
Nov 14, 2005 | 27.68 | 27.71 | 27.19 | 27.34 | 953,755 | -0.43(-1.55%) |
Nov 11, 2005 | 27.48 | 27.97 | 27.33 | 27.77 | 1,026,335 | +0.31(+1.11%) |
Nov 10, 2005 | 26.79 | 27.67 | 26.75 | 27.47 | 716,795 | +0.61(+2.27%) |
Nov 09, 2005 | 27.12 | 27.05 | 26.51 | 26.86 | 1,485,874 | -0.25(-0.93%) |
Nov 08, 2005 | 27.16 | 27.50 | 26.96 | 27.11 | 1,513,831 | -0.98(-3.50%) |
Nov 07, 2005 | 28.08 | 28.54 | 27.68 | 28.09 | 1,664,367 | +0.01(+0.05%) |
Nov 04, 2005 | 28.27 | 28.61 | 27.86 | 28.08 | 681,580 | -0.39(-1.36%) |
Nov 03, 2005 | 28.13 | 28.48 | 27.90 | 28.47 | 1,152,006 | +0.40(+1.43%) |
Nov 02, 2005 | 27.63 | 28.22 | 27.59 | 28.06 | 788,702 | +0.45(+1.62%) |
Nov 01, 2005 | 27.19 | 27.68 | 27.19 | 27.62 | 970,959 | +0.18(+0.65%) |
Oct 31, 2005 | 27.41 | 27.53 | 27.28 | 27.44 | 1,221,495 | +0.19(+0.68%) |
Oct 28, 2005 | 27.08 | 27.37 | 26.79 | 27.25 | 834,401 | +0.51(+1.92%) |
Oct 27, 2005 | 27.26 | 27.34 | 26.68 | 26.74 | 799,858 | -0.65(-2.36%) |
Oct 26, 2005 | 27.53 | 27.53 | 27.25 | 27.39 | 1,208,054 | -0.14(-0.51%) |
Oct 25, 2005 | 27.92 | 27.93 | 27.01 | 27.53 | 1,968,397 | -0.37(-1.33%) |
Oct 24, 2005 | 27.51 | 28.03 | 27.42 | 27.90 | 2,092,455 | +0.11(+0.40%) |
Oct 21, 2005 | 26.90 | 28.30 | 26.01 | 27.79 | 6,779,512 | +3.68(+15.24%) |
Oct 20, 2005 | 24.86 | 25.04 | 24.00 | 24.11 | 1,467,460 | -0.56(-2.26%) |
Oct 19, 2005 | 24.54 | 24.67 | 23.79 | 24.67 | 1,915,037 | +0.13(+0.51%) |
Oct 18, 2005 | 25.04 | 25.13 | 24.54 | 24.54 | 1,704,017 | -0.48(-1.93%) |
Oct 17, 2005 | 25.36 | 25.47 | 24.98 | 25.03 | 1,323,779 | -0.37(-1.46%) |
Oct 14, 2005 | 24.66 | 25.47 | 24.78 | 25.40 | 1,286,413 | +0.75(+3.05%) |
Oct 13, 2005 | 24.81 | 24.98 | 24.49 | 24.65 | 1,354,289 | -0.17(-0.69%) |
Oct 12, 2005 | 25.13 | 25.44 | 24.57 | 24.82 | 1,195,016 | -0.28(-1.10%) |
Oct 11, 2005 | 25.36 | 25.49 | 25.01 | 25.10 | 905,099 | -0.30(-1.17%) |
Oct 10, 2005 | 25.76 | 25.92 | 25.36 | 25.39 | 574,995 | -0.35(-1.36%) |
Oct 07, 2005 | 25.56 | 25.78 | 25.51 | 25.74 | 822,439 | +0.42(+1.64%) |
Oct 06, 2005 | 25.37 | 25.56 | 25.03 | 25.33 | 710,477 | -0.01(-0.06%) |
Oct 05, 2005 | 25.82 | 25.89 | 25.33 | 25.34 | 654,026 | -0.54(-2.07%) |
Oct 04, 2005 | 26.54 | 26.58 | 25.88 | 25.88 | 993,136 | -0.74(-2.79%) |
Oct 03, 2005 | 26.46 | 27.16 | 26.46 | 26.62 | 774,724 | +0.14(+0.53%) |
Sep 30, 2005 | 26.31 | 26.78 | 26.08 | 26.48 | 576,339 | +0.18(+0.68%) |
Sep 29, 2005 | 26.49 | 26.49 | 25.91 | 26.30 | 1,063,835 | -0.51(-1.89%) |
Sep 28, 2005 | 26.57 | 27.13 | 26.65 | 26.81 | 1,365,579 | +0.25(+0.92%) |
Sep 27, 2005 | 26.43 | 26.72 | 26.28 | 26.56 | 875,933 | +0.22(+0.82%) |
Sep 26, 2005 | 26.43 | 26.75 | 26.23 | 26.35 | 1,077,544 | +0.10(+0.37%) |
Sep 23, 2005 | 26.25 | 26.31 | 25.54 | 26.25 | 1,009,937 | +0.53(+2.05%) |
Sep 22, 2005 | 25.53 | 25.73 | 25.27 | 25.72 | 1,466,923 | +0.19(+0.73%) |
Sep 21, 2005 | 25.21 | 25.75 | 25.08 | 25.53 | 1,204,559 | +0.22(+0.88%) |
Sep 20, 2005 | 25.65 | 25.99 | 25.28 | 25.31 | 895,153 | -0.26(-1.02%) |
Sep 19, 2005 | 26.20 | 26.20 | 25.30 | 25.57 | 1,008,862 | -0.72(-2.74%) |
Sep 16, 2005 | 25.68 | 26.33 | 25.53 | 26.29 | 2,044,203 | +0.78(+3.06%) |
Sep 15, 2005 | 26.08 | 26.17 | 25.35 | 25.51 | 741,794 | -0.50(-1.92%) |
Sep 14, 2005 | 26.20 | 26.26 | 25.97 | 26.01 | 1,340,042 | -0.22(-0.85%) |
Sep 13, 2005 | 26.26 | 26.52 | 25.89 | 26.23 | 1,215,715 | +0.04(+0.17%) |
Sep 12, 2005 | 25.85 | 26.49 | 25.81 | 26.19 | 1,505,497 | +0.44(+1.70%) |
Sep 09, 2005 | 25.30 | 25.85 | 25.18 | 25.75 | 490,049 | +0.43(+1.70%) |
Sep 08, 2005 | 25.43 | 25.49 | 25.19 | 25.32 | 895,019 | -0.15(-0.58%) |
Sep 07, 2005 | 25.55 | 25.72 | 25.31 | 25.47 | 993,002 | -0.20(-0.78%) |
Sep 06, 2005 | 24.89 | 25.68 | 24.85 | 25.67 | 819,347 | +0.80(+3.23%) |
Sep 02, 2005 | 25.09 | 25.22 | 24.77 | 24.86 | 488,705 | -0.14(-0.57%) |