Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 29.11 | 29.25 | 28.96 | 29.18 | 826,800 | +0.02(+0.07%) |
Aug 30, 2006 | 29.24 | 29.41 | 29.12 | 29.16 | 608,800 | -0.20(-0.66%) |
Aug 29, 2006 | 29.44 | 29.45 | 29.12 | 29.36 | 1,348,800 | -0.04(-0.14%) |
Aug 28, 2006 | 28.91 | 29.46 | 28.80 | 29.39 | 1,683,000 | +0.57(+1.96%) |
Aug 25, 2006 | 28.57 | 28.88 | 28.45 | 28.83 | 902,200 | +0.14(+0.49%) |
Aug 24, 2006 | 28.30 | 28.69 | 28.20 | 28.69 | 742,200 | +0.30(+1.04%) |
Aug 23, 2006 | 28.40 | 28.46 | 28.05 | 28.39 | 852,600 | +0.03(+0.11%) |
Aug 22, 2006 | 28.05 | 28.47 | 28.05 | 28.36 | 1,186,200 | +0.31(+1.12%) |
Aug 21, 2006 | 27.79 | 28.11 | 27.79 | 28.05 | 858,200 | +0.25(+0.90%) |
Aug 18, 2006 | 27.80 | 27.97 | 27.64 | 27.80 | 756,800 | +0.00(+0.02%) |
Aug 17, 2006 | 27.94 | 28.05 | 27.79 | 27.80 | 1,329,600 | -0.14(-0.50%) |
Aug 16, 2006 | 27.72 | 27.95 | 27.72 | 27.93 | 1,130,400 | +0.31(+1.14%) |
Aug 15, 2006 | 27.96 | 28.00 | 27.47 | 27.62 | 1,349,800 | -0.29(-1.02%) |
Aug 14, 2006 | 28.05 | 28.16 | 27.79 | 27.91 | 1,051,000 | -0.12(-0.43%) |
Aug 11, 2006 | 28.37 | 28.45 | 27.75 | 28.02 | 940,000 | -0.29(-1.02%) |
Aug 10, 2006 | 27.70 | 28.35 | 27.68 | 28.32 | 1,702,600 | +0.62(+2.22%) |
Aug 09, 2006 | 27.90 | 27.95 | 27.56 | 27.70 | 1,050,200 | -0.19(-0.68%) |
Aug 08, 2006 | 27.88 | 28.14 | 27.80 | 27.89 | 791,600 | +0.12(+0.43%) |
Aug 07, 2006 | 27.87 | 27.87 | 27.39 | 27.77 | 1,033,600 | -0.18(-0.63%) |
Aug 04, 2006 | 27.80 | 28.25 | 27.61 | 27.95 | 1,303,800 | +0.45(+1.62%) |
Aug 03, 2006 | 27.12 | 27.94 | 27.09 | 27.50 | 2,226,800 | +0.34(+1.25%) |
Aug 02, 2006 | 27.50 | 28.99 | 26.62 | 27.16 | 7,062,800 | +2.66(+10.83%) |
Aug 01, 2006 | 25.00 | 25.00 | 24.45 | 24.50 | 1,111,200 | -0.51(-2.02%) |
Jul 31, 2006 | 25.02 | 25.12 | 24.86 | 25.01 | 639,800 | -0.07(-0.30%) |
Jul 28, 2006 | 25.18 | 25.21 | 24.84 | 25.09 | 1,090,200 | +0.04(+0.16%) |
Jul 27, 2006 | 25.80 | 26.08 | 24.87 | 25.05 | 2,117,400 | -0.72(-2.81%) |
Jul 26, 2006 | 26.27 | 26.30 | 25.54 | 25.77 | 1,144,000 | -0.52(-1.98%) |
Jul 25, 2006 | 25.95 | 26.38 | 25.74 | 26.29 | 1,022,000 | +0.38(+1.49%) |
Jul 24, 2006 | 25.59 | 26.39 | 25.55 | 25.91 | 1,605,200 | +0.41(+1.59%) |
Jul 21, 2006 | 25.53 | 25.56 | 25.11 | 25.50 | 719,800 | +0.01(+0.04%) |
Jul 20, 2006 | 25.36 | 25.72 | 25.27 | 25.49 | 790,200 | +0.06(+0.24%) |
Jul 19, 2006 | 24.65 | 25.57 | 24.65 | 25.43 | 1,497,600 | +0.83(+3.37%) |
Jul 18, 2006 | 24.77 | 24.80 | 24.07 | 24.60 | 1,123,600 | -0.16(-0.67%) |
Jul 17, 2006 | 24.79 | 25.25 | 24.70 | 24.77 | 2,411,000 | +0.36(+1.45%) |
Jul 14, 2006 | 24.16 | 24.43 | 24.01 | 24.41 | 1,191,400 | +0.25(+1.03%) |
Jul 13, 2006 | 24.33 | 24.46 | 24.02 | 24.16 | 664,400 | -0.15(-0.62%) |
Jul 12, 2006 | 24.30 | 24.65 | 24.25 | 24.31 | 1,090,200 | +0.09(+0.39%) |
Jul 11, 2006 | 24.37 | 24.40 | 24.11 | 24.21 | 1,326,200 | -0.23(-0.96%) |
Jul 10, 2006 | 24.64 | 24.73 | 24.36 | 24.45 | 876,400 | -0.23(-0.91%) |
Jul 07, 2006 | 25.08 | 25.09 | 24.58 | 24.68 | 620,600 | -0.42(-1.67%) |
Jul 06, 2006 | 24.95 | 25.43 | 24.95 | 25.09 | 754,000 | +0.00(+0.00%) |
Jul 05, 2006 | 24.98 | 25.16 | 24.82 | 25.09 | 1,089,000 | +0.11(+0.42%) |
Jul 03, 2006 | 25.05 | 25.05 | 24.73 | 24.99 | 499,000 | +0.14(+0.56%) |
Jun 30, 2006 | 24.27 | 25.37 | 24.25 | 24.85 | 2,600,400 | +0.65(+2.69%) |
Jun 29, 2006 | 23.95 | 24.30 | 23.92 | 24.20 | 1,712,600 | +0.30(+1.26%) |
Jun 28, 2006 | 24.03 | 24.16 | 23.66 | 23.90 | 991,800 | -0.10(-0.40%) |
Jun 27, 2006 | 23.79 | 24.46 | 23.79 | 24.00 | 644,400 | -0.27(-1.11%) |
Jun 26, 2006 | 24.32 | 24.40 | 24.18 | 24.27 | 1,406,800 | -0.13(-0.55%) |
Jun 23, 2006 | 24.77 | 24.77 | 24.34 | 24.40 | 1,570,200 | -0.42(-1.69%) |
Jun 22, 2006 | 24.96 | 25.07 | 24.63 | 24.82 | 1,041,200 | -0.20(-0.80%) |
Jun 21, 2006 | 23.91 | 25.11 | 23.89 | 25.02 | 2,044,200 | +1.16(+4.84%) |
Jun 20, 2006 | 24.00 | 24.12 | 23.77 | 23.86 | 909,600 | -0.11(-0.44%) |
Jun 19, 2006 | 24.45 | 24.58 | 23.84 | 23.97 | 1,402,600 | -0.48(-1.94%) |
Jun 16, 2006 | 24.52 | 24.75 | 24.30 | 24.45 | 1,085,200 | -0.09(-0.39%) |
Jun 15, 2006 | 24.15 | 24.62 | 24.01 | 24.54 | 2,483,600 | +0.43(+1.80%) |
Jun 14, 2006 | 23.82 | 24.11 | 23.66 | 24.11 | 1,661,600 | +0.30(+1.28%) |
Jun 13, 2006 | 23.61 | 24.07 | 23.35 | 23.80 | 2,205,800 | +0.00(+0.02%) |
Jun 12, 2006 | 24.51 | 24.60 | 23.73 | 23.80 | 1,177,000 | -0.71(-2.90%) |
Jun 09, 2006 | 24.39 | 24.90 | 24.32 | 24.50 | 1,920,600 | +0.05(+0.22%) |
Jun 08, 2006 | 24.98 | 25.00 | 23.88 | 24.45 | 3,677,200 | -0.64(-2.53%) |
Jun 07, 2006 | 25.09 | 25.44 | 24.93 | 25.09 | 1,199,000 | -0.07(-0.28%) |
Jun 06, 2006 | 25.57 | 25.57 | 24.82 | 25.16 | 1,712,400 | -0.44(-1.72%) |
Jun 05, 2006 | 26.25 | 26.25 | 25.54 | 25.59 | 1,830,200 | -0.76(-2.87%) |
Jun 02, 2006 | 26.46 | 26.63 | 26.32 | 26.35 | 1,759,600 | -0.00(-0.02%) |
Jun 01, 2006 | 26.48 | 26.63 | 25.39 | 26.36 | 4,734,600 | -0.12(-0.47%) |
May 31, 2006 | 25.65 | 26.50 | 25.62 | 26.48 | 3,025,000 | +0.81(+3.16%) |
May 30, 2006 | 25.64 | 25.99 | 25.29 | 25.67 | 991,600 | +0.03(+0.10%) |
May 26, 2006 | 25.65 | 25.85 | 25.48 | 25.64 | 756,000 | +0.02(+0.06%) |
May 25, 2006 | 25.21 | 25.80 | 25.21 | 25.63 | 1,311,800 | +0.41(+1.65%) |
May 24, 2006 | 25.61 | 25.71 | 24.95 | 25.21 | 1,857,200 | -0.40(-1.56%) |
May 23, 2006 | 25.73 | 25.90 | 25.38 | 25.61 | 1,719,200 | -0.03(-0.12%) |
May 22, 2006 | 25.82 | 25.86 | 25.58 | 25.64 | 1,294,000 | -0.18(-0.70%) |
May 19, 2006 | 26.30 | 26.33 | 25.70 | 25.82 | 808,200 | -0.41(-1.56%) |
May 18, 2006 | 26.23 | 26.54 | 26.07 | 26.23 | 1,052,600 | +0.09(+0.34%) |
May 17, 2006 | 26.26 | 26.36 | 25.95 | 26.14 | 763,600 | -0.11(-0.42%) |
May 16, 2006 | 26.00 | 26.50 | 25.93 | 26.25 | 1,321,000 | +0.28(+1.08%) |
May 15, 2006 | 25.88 | 26.10 | 25.61 | 25.98 | 1,614,000 | -0.12(-0.48%) |
May 12, 2006 | 26.25 | 26.25 | 25.90 | 26.10 | 959,600 | -0.05(-0.21%) |
May 11, 2006 | 26.43 | 26.50 | 26.00 | 26.16 | 1,376,200 | -0.35(-1.32%) |
May 10, 2006 | 26.51 | 26.90 | 26.40 | 26.50 | 870,800 | -0.08(-0.30%) |
May 09, 2006 | 26.89 | 27.02 | 26.51 | 26.59 | 2,052,000 | -0.20(-0.77%) |
May 08, 2006 | 26.66 | 27.14 | 26.59 | 26.79 | 1,730,600 | +0.12(+0.47%) |
May 05, 2006 | 26.23 | 26.71 | 25.45 | 26.66 | 7,345,800 | +1.19(+4.67%) |
May 04, 2006 | 27.04 | 27.11 | 24.83 | 25.48 | 9,273,000 | -1.64(-6.07%) |
May 03, 2006 | 27.38 | 27.80 | 26.75 | 27.12 | 3,512,600 | -0.29(-1.06%) |
May 02, 2006 | 27.80 | 28.04 | 27.32 | 27.41 | 1,282,200 | -0.57(-2.02%) |
May 01, 2006 | 28.25 | 28.44 | 27.89 | 27.98 | 930,200 | -0.15(-0.55%) |
Apr 28, 2006 | 28.32 | 28.32 | 28.04 | 28.13 | 956,000 | -0.16(-0.57%) |
Apr 27, 2006 | 28.43 | 28.62 | 28.21 | 28.29 | 1,117,600 | -0.14(-0.47%) |
Apr 26, 2006 | 28.40 | 28.62 | 28.15 | 28.43 | 766,000 | +0.18(+0.62%) |
Apr 25, 2006 | 29.06 | 29.06 | 28.05 | 28.25 | 674,800 | -0.34(-1.17%) |
Apr 24, 2006 | 28.86 | 28.98 | 28.50 | 28.59 | 583,400 | -0.22(-0.78%) |
Apr 21, 2006 | 28.65 | 29.15 | 28.57 | 28.81 | 1,740,600 | +0.41(+1.46%) |
Apr 20, 2006 | 27.64 | 28.68 | 27.64 | 28.39 | 2,041,600 | +0.87(+3.16%) |
Apr 19, 2006 | 27.28 | 27.64 | 27.19 | 27.52 | 2,354,400 | +0.23(+0.86%) |
Apr 18, 2006 | 27.57 | 27.80 | 26.92 | 27.29 | 1,698,200 | -0.29(-1.05%) |
Apr 17, 2006 | 27.35 | 27.72 | 27.28 | 27.58 | 946,200 | +0.03(+0.11%) |
Apr 13, 2006 | 27.80 | 27.88 | 27.45 | 27.55 | 830,000 | -0.25(-0.88%) |
Apr 12, 2006 | 27.50 | 28.00 | 27.50 | 27.80 | 694,400 | +0.26(+0.94%) |
Apr 11, 2006 | 27.57 | 27.71 | 27.29 | 27.54 | 1,434,800 | -0.18(-0.63%) |
Apr 10, 2006 | 27.99 | 28.10 | 27.21 | 27.71 | 2,168,200 | -0.37(-1.32%) |
Apr 07, 2006 | 28.89 | 29.16 | 27.86 | 28.08 | 2,347,200 | -0.84(-2.89%) |
Apr 06, 2006 | 29.04 | 29.26 | 28.82 | 28.91 | 1,157,600 | -0.25(-0.84%) |
Apr 05, 2006 | 29.10 | 29.64 | 29.06 | 29.16 | 1,059,000 | +0.11(+0.38%) |
Apr 04, 2006 | 29.40 | 29.52 | 28.80 | 29.05 | 1,261,000 | -0.32(-1.11%) |
Apr 03, 2006 | 30.03 | 30.05 | 29.08 | 29.38 | 2,343,600 | -0.73(-2.42%) |
Mar 31, 2006 | 30.04 | 30.32 | 29.93 | 30.11 | 1,159,000 | +0.13(+0.43%) |
Mar 30, 2006 | 30.13 | 30.35 | 29.93 | 29.98 | 899,400 | -0.07(-0.23%) |
Mar 29, 2006 | 30.05 | 30.23 | 29.89 | 30.05 | 1,136,000 | +0.03(+0.10%) |
Mar 28, 2006 | 29.68 | 30.19 | 29.52 | 30.02 | 1,088,200 | +0.29(+0.98%) |
Mar 27, 2006 | 29.48 | 29.90 | 29.38 | 29.73 | 924,200 | +0.19(+0.63%) |
Mar 24, 2006 | 29.38 | 29.64 | 29.30 | 29.54 | 594,400 | +0.22(+0.75%) |
Mar 23, 2006 | 29.52 | 29.52 | 29.16 | 29.32 | 949,400 | -0.30(-1.03%) |
Mar 22, 2006 | 29.80 | 29.82 | 28.95 | 29.62 | 2,128,200 | -0.30(-0.99%) |
Mar 21, 2006 | 29.80 | 30.05 | 29.70 | 29.92 | 1,140,600 | +0.04(+0.12%) |
Mar 20, 2006 | 30.11 | 30.12 | 29.75 | 29.89 | 1,448,200 | -0.12(-0.42%) |
Mar 17, 2006 | 30.23 | 30.23 | 29.84 | 30.01 | 828,800 | -0.12(-0.41%) |
Mar 16, 2006 | 30.09 | 30.18 | 29.81 | 30.14 | 717,200 | +0.09(+0.28%) |
Mar 15, 2006 | 29.59 | 30.11 | 29.52 | 30.05 | 1,251,200 | +0.50(+1.69%) |
Mar 14, 2006 | 29.30 | 29.70 | 29.21 | 29.55 | 965,800 | +0.30(+1.03%) |
Mar 13, 2006 | 29.12 | 29.37 | 28.93 | 29.25 | 584,200 | +0.18(+0.60%) |
Mar 10, 2006 | 28.95 | 29.16 | 28.89 | 29.07 | 570,400 | +0.12(+0.43%) |
Mar 09, 2006 | 29.19 | 29.25 | 28.88 | 28.95 | 1,075,000 | -0.27(-0.92%) |
Mar 08, 2006 | 29.13 | 29.23 | 28.88 | 29.22 | 766,800 | +0.08(+0.27%) |
Mar 07, 2006 | 29.11 | 29.50 | 28.77 | 29.14 | 1,181,000 | +0.01(+0.03%) |
Mar 06, 2006 | 29.26 | 29.33 | 28.52 | 29.13 | 2,249,400 | -0.13(-0.44%) |
Mar 03, 2006 | 29.18 | 29.63 | 29.07 | 29.26 | 1,028,400 | +0.08(+0.27%) |
Mar 02, 2006 | 29.09 | 29.29 | 28.96 | 29.18 | 900,200 | +0.09(+0.33%) |
Mar 01, 2006 | 29.22 | 29.22 | 28.95 | 29.09 | 964,800 | -0.11(-0.38%) |
Feb 28, 2006 | 29.54 | 29.55 | 29.07 | 29.20 | 1,351,000 | -0.34(-1.15%) |
Feb 27, 2006 | 29.48 | 29.62 | 29.27 | 29.54 | 856,600 | -0.02(-0.08%) |
Feb 24, 2006 | 29.41 | 29.59 | 29.26 | 29.56 | 857,200 | +0.15(+0.51%) |
Feb 23, 2006 | 29.45 | 29.48 | 29.25 | 29.41 | 659,400 | -0.04(-0.12%) |
Feb 22, 2006 | 29.26 | 29.64 | 29.25 | 29.45 | 1,088,400 | -0.05(-0.17%) |
Feb 21, 2006 | 29.50 | 29.82 | 29.25 | 29.50 | 1,494,200 | +0.12(+0.39%) |
Feb 17, 2006 | 29.04 | 29.52 | 29.04 | 29.38 | 1,411,000 | -0.19(-0.64%) |
Feb 16, 2006 | 29.61 | 29.62 | 29.14 | 29.57 | 1,411,600 | -0.04(-0.12%) |
Feb 15, 2006 | 28.80 | 29.97 | 28.75 | 29.61 | 4,855,800 | +1.94(+7.01%) |
Feb 14, 2006 | 27.73 | 27.88 | 27.52 | 27.66 | 1,459,400 | -0.07(-0.27%) |
Feb 13, 2006 | 27.77 | 27.82 | 27.44 | 27.74 | 756,800 | +0.10(+0.38%) |
Feb 10, 2006 | 27.90 | 27.90 | 27.45 | 27.64 | 925,400 | -0.19(-0.70%) |
Feb 09, 2006 | 27.62 | 28.06 | 27.62 | 27.83 | 829,000 | +0.23(+0.83%) |
Feb 08, 2006 | 27.99 | 27.99 | 27.52 | 27.60 | 885,600 | -0.01(-0.05%) |
Feb 07, 2006 | 28.59 | 28.60 | 27.14 | 27.61 | 4,708,600 | -0.99(-3.44%) |
Feb 06, 2006 | 26.84 | 29.00 | 26.39 | 28.60 | 7,888,400 | +1.76(+6.54%) |
Feb 03, 2006 | 26.89 | 26.95 | 26.75 | 26.84 | 774,400 | -0.05(-0.17%) |
Feb 02, 2006 | 27.00 | 27.02 | 26.79 | 26.89 | 781,800 | -0.20(-0.76%) |
Feb 01, 2006 | 27.30 | 27.38 | 27.02 | 27.09 | 1,782,200 | -0.28(-1.02%) |
Jan 31, 2006 | 27.59 | 27.66 | 27.32 | 27.38 | 1,650,400 | -0.14(-0.51%) |
Jan 30, 2006 | 27.60 | 27.61 | 27.30 | 27.52 | 1,464,000 | +0.07(+0.24%) |
Jan 27, 2006 | 27.71 | 27.91 | 27.44 | 27.45 | 1,048,600 | -0.14(-0.49%) |
Jan 26, 2006 | 27.54 | 28.04 | 27.43 | 27.59 | 1,408,400 | +0.12(+0.46%) |
Jan 25, 2006 | 27.94 | 27.99 | 27.25 | 27.46 | 2,543,200 | -0.57(-2.03%) |
Jan 24, 2006 | 27.30 | 28.05 | 27.30 | 28.03 | 1,958,000 | +0.69(+2.51%) |
Jan 23, 2006 | 27.50 | 27.66 | 27.21 | 27.34 | 664,600 | -0.09(-0.31%) |
Jan 20, 2006 | 27.39 | 27.87 | 27.38 | 27.43 | 1,381,400 | +0.03(+0.11%) |
Jan 19, 2006 | 27.36 | 27.59 | 27.29 | 27.40 | 1,836,000 | +0.29(+1.07%) |
Jan 18, 2006 | 26.71 | 27.28 | 26.70 | 27.11 | 1,801,200 | +0.37(+1.38%) |
Jan 17, 2006 | 26.95 | 26.98 | 26.49 | 26.74 | 1,102,200 | -0.38(-1.40%) |
Jan 13, 2006 | 27.12 | 27.45 | 27.06 | 27.12 | 509,400 | +0.04(+0.13%) |
Jan 12, 2006 | 27.01 | 27.36 | 26.98 | 27.09 | 1,076,800 | +0.04(+0.13%) |
Jan 11, 2006 | 27.02 | 27.15 | 26.95 | 27.05 | 1,248,800 | +0.03(+0.11%) |
Jan 10, 2006 | 27.32 | 27.50 | 26.95 | 27.02 | 1,369,400 | -0.30(-1.12%) |
Jan 09, 2006 | 27.66 | 27.68 | 27.27 | 27.32 | 1,204,800 | -0.37(-1.34%) |
Jan 06, 2006 | 27.30 | 27.95 | 27.21 | 27.70 | 1,737,000 | +0.57(+2.10%) |
Jan 05, 2006 | 27.00 | 27.55 | 26.73 | 27.12 | 3,200,800 | +1.21(+4.69%) |
Jan 04, 2006 | 25.82 | 26.50 | 25.78 | 25.91 | 1,303,200 | +0.15(+0.58%) |
Jan 03, 2006 | 25.32 | 25.82 | 25.25 | 25.76 | 1,304,200 | +0.44(+1.74%) |
Dec 30, 2005 | 25.32 | 25.36 | 25.16 | 25.32 | 449,200 | -0.13(-0.51%) |
Dec 29, 2005 | 25.27 | 25.51 | 25.24 | 25.45 | 555,000 | +0.17(+0.67%) |
Dec 28, 2005 | 25.31 | 25.36 | 25.01 | 25.28 | 847,600 | +0.06(+0.24%) |
Dec 27, 2005 | 25.45 | 25.60 | 25.16 | 25.22 | 393,200 | -0.23(-0.92%) |
Dec 23, 2005 | 25.45 | 25.49 | 25.33 | 25.45 | 328,200 | +0.00(+0.00%) |
Dec 22, 2005 | 25.39 | 25.52 | 25.30 | 25.45 | 692,600 | +0.07(+0.30%) |
Dec 21, 2005 | 25.46 | 25.68 | 25.25 | 25.38 | 1,158,400 | +0.09(+0.38%) |
Dec 20, 2005 | 25.30 | 25.64 | 25.19 | 25.29 | 894,400 | -0.12(-0.47%) |
Dec 19, 2005 | 25.73 | 25.83 | 25.09 | 25.41 | 1,227,400 | -0.32(-1.26%) |
Dec 16, 2005 | 25.59 | 25.93 | 25.59 | 25.73 | 1,191,800 | +0.20(+0.76%) |
Dec 15, 2005 | 25.63 | 25.73 | 25.32 | 25.54 | 1,704,800 | -0.25(-0.97%) |
Dec 14, 2005 | 25.84 | 25.86 | 25.57 | 25.79 | 824,600 | -0.14(-0.52%) |
Dec 13, 2005 | 25.29 | 26.20 | 25.28 | 25.92 | 2,065,600 | -0.34(-1.31%) |
Dec 12, 2005 | 26.07 | 26.27 | 25.80 | 26.27 | 931,200 | -0.00(-0.02%) |
Dec 09, 2005 | 26.48 | 26.52 | 26.12 | 26.27 | 812,200 | -0.23(-0.87%) |
Dec 08, 2005 | 26.59 | 26.67 | 26.43 | 26.50 | 477,400 | -0.20(-0.75%) |
Dec 07, 2005 | 26.60 | 26.82 | 26.36 | 26.70 | 705,000 | +0.11(+0.43%) |
Dec 06, 2005 | 26.41 | 26.61 | 26.21 | 26.59 | 793,600 | +0.18(+0.68%) |
Dec 05, 2005 | 26.65 | 26.65 | 26.18 | 26.41 | 511,000 | -0.29(-1.09%) |
Dec 02, 2005 | 26.58 | 26.95 | 26.55 | 26.70 | 377,200 | +0.06(+0.23%) |
Dec 01, 2005 | 26.18 | 26.64 | 25.93 | 26.64 | 940,600 | +0.39(+1.49%) |
Nov 30, 2005 | 26.51 | 26.77 | 26.16 | 26.25 | 562,800 | -0.55(-2.05%) |
Nov 29, 2005 | 26.05 | 26.86 | 26.04 | 26.80 | 1,649,200 | +0.80(+3.06%) |
Nov 28, 2005 | 26.29 | 26.39 | 25.98 | 26.00 | 363,200 | -0.36(-1.37%) |
Nov 25, 2005 | 26.15 | 26.38 | 26.15 | 26.36 | 91,600 | +0.11(+0.42%) |
Nov 23, 2005 | 26.23 | 26.40 | 26.02 | 26.25 | 526,000 | -0.09(-0.32%) |
Nov 22, 2005 | 26.12 | 26.44 | 26.02 | 26.34 | 408,000 | +0.14(+0.55%) |
Nov 21, 2005 | 26.12 | 26.22 | 25.96 | 26.19 | 411,400 | +0.09(+0.34%) |
Nov 18, 2005 | 26.39 | 26.39 | 26.01 | 26.10 | 513,600 | -0.16(-0.63%) |
Nov 17, 2005 | 25.75 | 26.41 | 25.60 | 26.27 | 1,028,200 | +0.54(+2.10%) |
Nov 16, 2005 | 25.93 | 26.12 | 25.68 | 25.73 | 763,400 | -0.14(-0.54%) |
Nov 15, 2005 | 25.93 | 26.07 | 25.50 | 25.86 | 563,000 | -0.12(-0.48%) |
Nov 14, 2005 | 26.05 | 26.16 | 25.92 | 25.99 | 717,600 | -0.06(-0.21%) |
Nov 11, 2005 | 25.71 | 26.05 | 25.66 | 26.05 | 619,200 | +0.25(+0.95%) |
Nov 10, 2005 | 25.58 | 25.88 | 25.51 | 25.80 | 1,000,000 | +0.22(+0.86%) |
Nov 09, 2005 | 25.38 | 25.59 | 25.02 | 25.58 | 1,590,800 | -0.28(-1.06%) |
Nov 08, 2005 | 25.77 | 25.98 | 25.50 | 25.86 | 643,400 | +0.11(+0.41%) |
Nov 07, 2005 | 25.82 | 25.97 | 25.64 | 25.75 | 499,400 | -0.06(-0.23%) |
Nov 04, 2005 | 26.05 | 26.12 | 25.64 | 25.81 | 1,292,400 | -0.17(-0.64%) |
Nov 03, 2005 | 26.40 | 26.50 | 25.95 | 25.98 | 2,394,000 | +0.48(+1.86%) |
Nov 02, 2005 | 24.99 | 25.59 | 24.94 | 25.50 | 3,009,400 | +0.55(+2.20%) |
Nov 01, 2005 | 24.60 | 24.99 | 24.56 | 24.95 | 1,086,800 | +0.36(+1.46%) |
Oct 31, 2005 | 23.75 | 24.82 | 23.75 | 24.59 | 2,337,200 | +0.59(+2.48%) |
Oct 28, 2005 | 23.90 | 24.12 | 23.73 | 24.00 | 2,067,600 | +0.03(+0.10%) |
Oct 27, 2005 | 24.10 | 24.29 | 23.88 | 23.97 | 1,041,600 | -0.18(-0.75%) |
Oct 26, 2005 | 24.11 | 24.25 | 24.00 | 24.15 | 1,088,800 | +0.04(+0.17%) |
Oct 25, 2005 | 24.18 | 24.18 | 23.84 | 24.11 | 1,346,400 | -0.11(-0.45%) |
Oct 24, 2005 | 24.07 | 24.32 | 23.94 | 24.22 | 1,042,600 | +0.07(+0.29%) |
Oct 21, 2005 | 24.36 | 24.45 | 23.99 | 24.15 | 1,557,600 | -0.20(-0.82%) |
Oct 20, 2005 | 24.68 | 24.68 | 24.11 | 24.35 | 1,030,600 | -0.31(-1.28%) |
Oct 19, 2005 | 24.32 | 24.76 | 24.16 | 24.66 | 1,336,000 | +0.26(+1.07%) |
Oct 18, 2005 | 24.24 | 24.47 | 24.10 | 24.41 | 1,545,000 | +0.12(+0.47%) |
Oct 17, 2005 | 24.09 | 24.31 | 24.00 | 24.29 | 322,400 | +0.11(+0.48%) |
Oct 14, 2005 | 24.00 | 24.34 | 23.99 | 24.18 | 1,134,400 | +0.23(+0.98%) |
Oct 13, 2005 | 24.05 | 24.09 | 23.61 | 23.94 | 763,800 | -0.11(-0.46%) |
Oct 12, 2005 | 24.55 | 24.55 | 23.77 | 24.05 | 967,800 | -0.30(-1.25%) |
Oct 11, 2005 | 24.41 | 24.56 | 24.26 | 24.36 | 514,800 | +0.07(+0.27%) |
Oct 10, 2005 | 25.74 | 25.05 | 24.21 | 24.29 | 792,000 | -0.48(-1.92%) |
Oct 07, 2005 | 24.95 | 25.01 | 24.66 | 24.77 | 823,600 | -0.10(-0.40%) |
Oct 06, 2005 | 24.98 | 25.14 | 24.56 | 24.86 | 1,592,800 | -0.18(-0.72%) |
Oct 05, 2005 | 25.12 | 25.16 | 24.82 | 25.05 | 1,484,600 | -0.15(-0.62%) |
Oct 04, 2005 | 24.00 | 25.36 | 23.91 | 25.20 | 2,708,400 | +1.11(+4.59%) |
Oct 03, 2005 | 23.04 | 24.20 | 23.03 | 24.09 | 1,862,000 | +1.06(+4.60%) |
Sep 30, 2005 | 23.05 | 23.11 | 22.93 | 23.04 | 670,000 | -0.07(-0.28%) |
Sep 29, 2005 | 22.85 | 23.10 | 22.75 | 23.10 | 921,600 | +0.12(+0.54%) |
Sep 28, 2005 | 23.16 | 23.23 | 22.71 | 22.98 | 1,419,200 | -0.18(-0.80%) |
Sep 27, 2005 | 23.40 | 23.57 | 22.98 | 23.16 | 766,600 | -0.23(-1.00%) |
Sep 26, 2005 | 23.62 | 23.65 | 23.30 | 23.39 | 597,400 | -0.27(-1.12%) |
Sep 23, 2005 | 23.66 | 23.71 | 22.93 | 23.66 | 735,600 | +0.66(+2.87%) |
Sep 22, 2005 | 23.14 | 23.16 | 22.87 | 23.00 | 594,800 | -0.14(-0.58%) |
Sep 21, 2005 | 23.28 | 23.35 | 23.08 | 23.14 | 963,600 | -0.19(-0.84%) |
Sep 20, 2005 | 23.02 | 23.38 | 23.02 | 23.33 | 585,600 | +0.25(+1.11%) |
Sep 19, 2005 | 23.02 | 23.10 | 22.93 | 23.07 | 1,202,400 | +0.07(+0.33%) |
Sep 16, 2005 | 23.56 | 23.56 | 23.00 | 23.00 | 867,000 | -0.56(-2.38%) |
Sep 15, 2005 | 23.36 | 23.65 | 23.34 | 23.56 | 418,000 | +0.32(+1.38%) |
Sep 14, 2005 | 23.44 | 23.48 | 23.14 | 23.24 | 308,200 | -0.11(-0.47%) |
Sep 13, 2005 | 23.70 | 23.75 | 23.28 | 23.35 | 709,600 | -0.31(-1.31%) |
Sep 12, 2005 | 23.50 | 23.70 | 23.41 | 23.66 | 772,800 | -0.05(-0.21%) |
Sep 09, 2005 | 23.42 | 23.77 | 23.42 | 23.71 | 709,400 | +0.29(+1.22%) |
Sep 08, 2005 | 23.68 | 23.73 | 23.37 | 23.43 | 643,200 | -0.28(-1.18%) |
Sep 07, 2005 | 23.80 | 24.00 | 23.70 | 23.70 | 742,200 | -0.17(-0.71%) |
Sep 06, 2005 | 23.70 | 24.11 | 23.70 | 23.88 | 2,138,600 | +0.70(+3.02%) |
Sep 02, 2005 | 23.00 | 23.27 | 23.00 | 23.18 | 1,285,200 | +0.18(+0.78%) |