Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 25.80 | 26.47 | 25.41 | 25.45 | 147,300 | -0.42(-1.62%) |
Sep 28, 2006 | 25.99 | 26.35 | 25.34 | 25.87 | 207,600 | +0.05(+0.19%) |
Sep 27, 2006 | 26.15 | 26.65 | 25.77 | 25.82 | 118,200 | -0.30(-1.15%) |
Sep 26, 2006 | 26.08 | 26.42 | 25.45 | 26.12 | 173,200 | +0.12(+0.46%) |
Sep 25, 2006 | 25.25 | 26.26 | 24.90 | 26.00 | 388,900 | +0.92(+3.67%) |
Sep 22, 2006 | 25.24 | 25.24 | 24.73 | 25.08 | 333,800 | -0.34(-1.34%) |
Sep 21, 2006 | 25.50 | 25.95 | 25.20 | 25.42 | 238,000 | -0.03(-0.12%) |
Sep 20, 2006 | 24.35 | 25.64 | 24.35 | 25.45 | 288,600 | +1.17(+4.82%) |
Sep 19, 2006 | 24.37 | 24.81 | 23.94 | 24.28 | 267,900 | +0.00(+0.00%) |
Sep 18, 2006 | 24.15 | 24.62 | 23.56 | 24.28 | 181,100 | +0.60(+2.53%) |
Sep 15, 2006 | 23.58 | 23.98 | 23.40 | 23.68 | 367,400 | +0.25(+1.07%) |
Sep 14, 2006 | 23.36 | 23.54 | 23.01 | 23.43 | 141,300 | +0.07(+0.30%) |
Sep 13, 2006 | 23.76 | 23.82 | 23.20 | 23.36 | 206,500 | -0.35(-1.48%) |
Sep 12, 2006 | 22.55 | 23.91 | 22.41 | 23.71 | 304,300 | +1.16(+5.14%) |
Sep 11, 2006 | 22.47 | 22.56 | 22.10 | 22.55 | 194,200 | +0.18(+0.80%) |
Sep 08, 2006 | 22.72 | 22.72 | 22.26 | 22.37 | 158,000 | -0.36(-1.58%) |
Sep 07, 2006 | 22.20 | 23.18 | 22.13 | 22.73 | 206,200 | +0.52(+2.34%) |
Sep 06, 2006 | 22.22 | 22.29 | 21.89 | 22.21 | 199,100 | -0.01(-0.05%) |
Sep 05, 2006 | 22.59 | 22.59 | 21.90 | 22.22 | 532,700 | -0.27(-1.20%) |
Sep 01, 2006 | 22.75 | 22.82 | 22.37 | 22.49 | 200,200 | -0.24(-1.06%) |
Aug 31, 2006 | 22.90 | 22.98 | 22.67 | 22.73 | 220,200 | -0.09(-0.39%) |
Aug 30, 2006 | 22.51 | 23.02 | 22.48 | 22.82 | 206,400 | +0.39(+1.74%) |
Aug 29, 2006 | 22.74 | 22.82 | 22.33 | 22.43 | 501,100 | -0.23(-1.02%) |
Aug 28, 2006 | 22.16 | 22.92 | 22.16 | 22.66 | 483,300 | +0.69(+3.14%) |
Aug 25, 2006 | 21.90 | 22.11 | 21.73 | 21.97 | 137,300 | +0.08(+0.37%) |
Aug 24, 2006 | 21.58 | 21.98 | 21.58 | 21.89 | 224,800 | +0.38(+1.77%) |
Aug 23, 2006 | 22.07 | 22.25 | 21.23 | 21.51 | 165,200 | -0.56(-2.54%) |
Aug 22, 2006 | 22.25 | 22.32 | 21.89 | 22.07 | 252,300 | -0.18(-0.81%) |
Aug 21, 2006 | 21.75 | 22.32 | 21.61 | 22.25 | 386,700 | +0.50(+2.30%) |
Aug 18, 2006 | 22.10 | 22.11 | 21.46 | 21.75 | 274,800 | -0.35(-1.58%) |
Aug 17, 2006 | 22.24 | 22.32 | 21.86 | 22.10 | 713,100 | -0.08(-0.36%) |
Aug 16, 2006 | 21.30 | 22.37 | 21.26 | 22.18 | 496,700 | +0.97(+4.57%) |
Aug 15, 2006 | 20.47 | 21.24 | 20.47 | 21.21 | 229,600 | +0.94(+4.64%) |
Aug 14, 2006 | 20.39 | 20.64 | 20.15 | 20.27 | 184,200 | -0.07(-0.34%) |
Aug 11, 2006 | 20.25 | 20.44 | 19.88 | 20.34 | 259,400 | +0.24(+1.19%) |
Aug 10, 2006 | 19.36 | 20.25 | 19.24 | 20.10 | 300,900 | +0.67(+3.45%) |
Aug 09, 2006 | 20.51 | 20.51 | 19.36 | 19.43 | 429,800 | -0.88(-4.33%) |
Aug 08, 2006 | 20.71 | 20.85 | 20.24 | 20.31 | 433,800 | -0.40(-1.93%) |
Aug 07, 2006 | 20.84 | 20.88 | 20.59 | 20.71 | 364,000 | -0.17(-0.81%) |
Aug 04, 2006 | 20.49 | 21.06 | 20.43 | 20.88 | 513,900 | +0.59(+2.91%) |
Aug 03, 2006 | 19.91 | 20.48 | 19.76 | 20.29 | 529,200 | +0.38(+1.91%) |
Aug 02, 2006 | 20.25 | 20.25 | 19.76 | 19.91 | 544,600 | -0.23(-1.14%) |
Aug 01, 2006 | 20.95 | 20.95 | 19.98 | 20.14 | 887,900 | -0.91(-4.32%) |
Jul 31, 2006 | 21.00 | 21.27 | 20.82 | 21.05 | 581,500 | -0.03(-0.14%) |
Jul 28, 2006 | 21.01 | 21.31 | 20.78 | 21.08 | 932,600 | +0.07(+0.33%) |
Jul 27, 2006 | 23.91 | 24.50 | 20.76 | 21.01 | 1,180,000 | -2.89(-12.09%) |
Jul 26, 2006 | 24.36 | 24.37 | 23.72 | 23.90 | 456,800 | -0.46(-1.89%) |
Jul 25, 2006 | 24.15 | 24.81 | 23.98 | 24.36 | 256,600 | +0.26(+1.08%) |
Jul 24, 2006 | 24.15 | 24.55 | 24.02 | 24.10 | 262,000 | -0.04(-0.17%) |
Jul 21, 2006 | 24.05 | 24.21 | 23.47 | 24.14 | 534,400 | +0.16(+0.67%) |
Jul 20, 2006 | 23.15 | 24.16 | 23.01 | 23.98 | 804,300 | +0.90(+3.90%) |
Jul 19, 2006 | 22.17 | 23.14 | 22.17 | 23.08 | 441,900 | +0.96(+4.34%) |
Jul 18, 2006 | 22.06 | 22.15 | 21.70 | 22.12 | 357,800 | +0.07(+0.32%) |
Jul 17, 2006 | 22.01 | 22.20 | 21.60 | 22.05 | 378,200 | +0.07(+0.32%) |
Jul 14, 2006 | 22.78 | 22.78 | 21.64 | 21.98 | 734,100 | -0.80(-3.51%) |
Jul 13, 2006 | 23.60 | 23.61 | 22.39 | 22.78 | 969,100 | -1.19(-4.96%) |
Jul 12, 2006 | 25.28 | 25.28 | 23.95 | 23.97 | 1,126,900 | -1.30(-5.14%) |
Jul 11, 2006 | 25.95 | 25.96 | 24.90 | 25.27 | 440,900 | -0.74(-2.85%) |
Jul 10, 2006 | 25.50 | 26.02 | 25.40 | 26.01 | 250,900 | +0.66(+2.60%) |
Jul 07, 2006 | 25.55 | 25.72 | 25.30 | 25.35 | 228,300 | -0.31(-1.21%) |
Jul 06, 2006 | 25.19 | 25.69 | 25.07 | 25.66 | 298,000 | +0.46(+1.83%) |
Jul 05, 2006 | 26.03 | 26.03 | 25.00 | 25.20 | 206,700 | -0.83(-3.19%) |
Jul 03, 2006 | 26.22 | 26.22 | 25.82 | 26.03 | 92,100 | -0.20(-0.76%) |
Jun 30, 2006 | 26.78 | 26.98 | 26.18 | 26.23 | 247,100 | -0.54(-2.02%) |
Jun 29, 2006 | 26.20 | 26.92 | 25.98 | 26.77 | 211,200 | +0.69(+2.65%) |
Jun 28, 2006 | 25.77 | 26.17 | 25.45 | 26.08 | 158,000 | +0.40(+1.56%) |
Jun 27, 2006 | 26.63 | 26.63 | 25.45 | 25.68 | 245,400 | -0.84(-3.17%) |
Jun 26, 2006 | 26.70 | 27.19 | 26.40 | 26.52 | 180,200 | -0.09(-0.34%) |
Jun 23, 2006 | 26.00 | 26.79 | 25.90 | 26.61 | 212,100 | +0.30(+1.14%) |
Jun 22, 2006 | 26.87 | 26.88 | 26.20 | 26.31 | 189,900 | -0.59(-2.19%) |
Jun 21, 2006 | 26.63 | 27.10 | 26.20 | 26.90 | 303,500 | +0.25(+0.94%) |
Jun 20, 2006 | 26.97 | 27.09 | 26.40 | 26.65 | 250,400 | -0.32(-1.19%) |
Jun 19, 2006 | 27.22 | 27.30 | 26.87 | 26.97 | 251,900 | -0.25(-0.92%) |
Jun 16, 2006 | 27.23 | 27.64 | 27.00 | 27.22 | 440,300 | +0.19(+0.70%) |
Jun 15, 2006 | 25.85 | 27.37 | 25.85 | 27.03 | 282,900 | +1.33(+5.18%) |
Jun 14, 2006 | 25.63 | 25.78 | 25.39 | 25.70 | 132,800 | +0.07(+0.27%) |
Jun 13, 2006 | 26.58 | 26.58 | 25.41 | 25.63 | 327,100 | -1.01(-3.79%) |
Jun 12, 2006 | 27.95 | 27.95 | 26.64 | 26.64 | 315,100 | -1.26(-4.52%) |
Jun 09, 2006 | 27.82 | 28.10 | 27.70 | 27.90 | 155,000 | +0.09(+0.32%) |
Jun 08, 2006 | 27.70 | 27.85 | 27.50 | 27.81 | 369,800 | +0.11(+0.40%) |
Jun 07, 2006 | 27.87 | 28.39 | 27.69 | 27.70 | 120,900 | -0.08(-0.29%) |
Jun 06, 2006 | 28.69 | 28.70 | 27.29 | 27.78 | 236,100 | -0.91(-3.17%) |
Jun 05, 2006 | 29.15 | 29.15 | 28.67 | 28.69 | 572,600 | -0.56(-1.91%) |
Jun 02, 2006 | 29.50 | 29.50 | 29.00 | 29.25 | 263,500 | -0.11(-0.37%) |
Jun 01, 2006 | 28.77 | 29.36 | 28.50 | 29.36 | 504,200 | +0.59(+2.05%) |
May 31, 2006 | 28.20 | 28.80 | 28.05 | 28.77 | 642,000 | +0.77(+2.75%) |
May 30, 2006 | 28.17 | 28.19 | 27.69 | 28.00 | 303,400 | -0.24(-0.85%) |
May 26, 2006 | 28.34 | 28.36 | 27.79 | 28.24 | 331,300 | +0.34(+1.22%) |
May 25, 2006 | 27.65 | 27.99 | 27.56 | 27.90 | 262,000 | +0.45(+1.64%) |
May 24, 2006 | 27.82 | 27.82 | 26.96 | 27.45 | 446,200 | -0.36(-1.29%) |
May 23, 2006 | 28.12 | 28.16 | 27.74 | 27.81 | 681,100 | +0.19(+0.69%) |
May 22, 2006 | 28.35 | 28.46 | 27.37 | 27.62 | 292,200 | -0.93(-3.26%) |
May 19, 2006 | 29.04 | 29.04 | 28.25 | 28.55 | 325,900 | -0.49(-1.69%) |
May 18, 2006 | 30.04 | 30.20 | 28.92 | 29.04 | 387,500 | -0.87(-2.91%) |
May 17, 2006 | 29.63 | 30.30 | 29.63 | 29.91 | 365,400 | -0.09(-0.30%) |
May 16, 2006 | 30.42 | 30.82 | 29.88 | 30.00 | 196,000 | -0.34(-1.12%) |
May 15, 2006 | 30.86 | 31.13 | 30.15 | 30.34 | 219,000 | -0.51(-1.65%) |
May 12, 2006 | 31.40 | 31.40 | 30.18 | 30.85 | 241,500 | -0.61(-1.94%) |
May 11, 2006 | 32.03 | 32.20 | 31.34 | 31.46 | 207,100 | -0.92(-2.84%) |
May 10, 2006 | 32.94 | 33.16 | 32.05 | 32.38 | 373,000 | -0.62(-1.88%) |
May 09, 2006 | 32.98 | 33.25 | 32.71 | 33.00 | 258,600 | +0.01(+0.03%) |
May 08, 2006 | 32.80 | 33.13 | 32.31 | 32.99 | 643,500 | +0.08(+0.24%) |
May 05, 2006 | 32.80 | 32.96 | 32.52 | 32.91 | 113,500 | +0.31(+0.95%) |
May 04, 2006 | 33.21 | 33.28 | 32.46 | 32.60 | 65,700 | -0.61(-1.84%) |
May 03, 2006 | 32.95 | 33.45 | 32.63 | 33.21 | 208,200 | +0.32(+0.97%) |
May 02, 2006 | 32.90 | 33.06 | 32.80 | 32.89 | 235,700 | +0.41(+1.26%) |
May 01, 2006 | 32.82 | 33.32 | 32.41 | 32.48 | 241,300 | -0.28(-0.85%) |
Apr 28, 2006 | 33.58 | 33.58 | 32.76 | 32.76 | 214,700 | -0.93(-2.76%) |
Apr 27, 2006 | 33.24 | 34.37 | 32.89 | 33.69 | 392,700 | +0.46(+1.38%) |
Apr 26, 2006 | 34.30 | 34.58 | 33.02 | 33.23 | 396,800 | -1.43(-4.13%) |
Apr 25, 2006 | 35.48 | 35.53 | 34.51 | 34.66 | 176,300 | -0.80(-2.26%) |
Apr 24, 2006 | 36.58 | 36.58 | 35.40 | 35.46 | 235,100 | -1.12(-3.06%) |
Apr 21, 2006 | 35.90 | 36.72 | 35.20 | 36.58 | 615,100 | +0.78(+2.18%) |
Apr 20, 2006 | 34.50 | 36.43 | 34.50 | 35.80 | 1,760,500 | +2.82(+8.55%) |
Apr 19, 2006 | 32.48 | 33.23 | 32.30 | 32.98 | 251,900 | +0.84(+2.61%) |
Apr 18, 2006 | 32.10 | 32.48 | 31.62 | 32.14 | 393,700 | +0.08(+0.25%) |
Apr 17, 2006 | 31.95 | 32.34 | 31.73 | 32.06 | 332,800 | +0.00(+0.00%) |
Apr 13, 2006 | 32.84 | 32.81 | 31.93 | 32.06 | 329,000 | -0.78(-2.38%) |
Apr 12, 2006 | 33.33 | 33.33 | 32.63 | 32.84 | 203,000 | -0.53(-1.59%) |
Apr 11, 2006 | 34.81 | 34.81 | 33.26 | 33.37 | 350,200 | -1.43(-4.11%) |
Apr 10, 2006 | 34.53 | 35.20 | 34.38 | 34.80 | 426,600 | +0.47(+1.37%) |
Apr 07, 2006 | 34.95 | 35.00 | 33.91 | 34.33 | 230,600 | -0.67(-1.91%) |
Apr 06, 2006 | 35.00 | 35.10 | 34.52 | 35.00 | 160,200 | +0.00(+0.00%) |
Apr 05, 2006 | 34.69 | 35.00 | 33.80 | 35.00 | 248,200 | +0.40(+1.16%) |
Apr 04, 2006 | 34.47 | 34.89 | 33.90 | 34.60 | 403,500 | +0.70(+2.06%) |
Apr 03, 2006 | 34.00 | 34.15 | 32.75 | 33.90 | 514,600 | +0.38(+1.13%) |
Mar 31, 2006 | 33.57 | 33.75 | 32.80 | 33.52 | 242,100 | +0.05(+0.15%) |
Mar 30, 2006 | 33.14 | 33.53 | 32.91 | 33.47 | 211,400 | +0.41(+1.24%) |
Mar 29, 2006 | 31.60 | 33.20 | 31.60 | 33.06 | 237,400 | +0.51(+1.57%) |
Mar 28, 2006 | 33.10 | 33.15 | 32.52 | 32.55 | 197,200 | -0.65(-1.96%) |
Mar 27, 2006 | 33.31 | 33.34 | 33.07 | 33.20 | 246,800 | -0.10(-0.30%) |
Mar 24, 2006 | 33.45 | 33.65 | 33.11 | 33.30 | 273,000 | -0.15(-0.45%) |
Mar 23, 2006 | 32.54 | 34.24 | 32.50 | 33.45 | 259,200 | +0.91(+2.80%) |
Mar 22, 2006 | 31.90 | 32.77 | 31.90 | 32.54 | 235,300 | +0.89(+2.81%) |
Mar 21, 2006 | 30.89 | 31.66 | 30.88 | 31.65 | 238,400 | +0.76(+2.46%) |
Mar 20, 2006 | 30.01 | 30.93 | 29.85 | 30.89 | 118,100 | +0.89(+2.97%) |
Mar 17, 2006 | 30.06 | 30.24 | 29.85 | 30.00 | 226,900 | -0.06(-0.20%) |
Mar 16, 2006 | 30.15 | 30.52 | 29.92 | 30.06 | 142,600 | -0.03(-0.10%) |
Mar 15, 2006 | 30.40 | 30.45 | 30.00 | 30.09 | 125,400 | -0.29(-0.95%) |
Mar 14, 2006 | 30.70 | 30.80 | 30.20 | 30.38 | 94,200 | -0.39(-1.27%) |
Mar 13, 2006 | 30.60 | 31.24 | 30.60 | 30.77 | 155,200 | +0.24(+0.79%) |
Mar 10, 2006 | 30.10 | 30.54 | 29.95 | 30.53 | 107,300 | +0.48(+1.60%) |
Mar 09, 2006 | 29.65 | 30.20 | 29.50 | 30.05 | 133,800 | +0.27(+0.91%) |
Mar 08, 2006 | 29.72 | 29.83 | 29.39 | 29.78 | 210,700 | +0.02(+0.07%) |
Mar 07, 2006 | 30.28 | 30.28 | 29.75 | 29.76 | 170,400 | -0.67(-2.20%) |
Mar 06, 2006 | 29.77 | 31.02 | 29.77 | 30.43 | 152,700 | -0.29(-0.94%) |
Mar 03, 2006 | 30.71 | 30.95 | 30.40 | 30.72 | 162,400 | +0.01(+0.03%) |
Mar 02, 2006 | 30.72 | 30.80 | 30.30 | 30.71 | 87,500 | -0.09(-0.29%) |
Mar 01, 2006 | 30.95 | 30.95 | 30.64 | 30.80 | 388,500 | -0.06(-0.19%) |
Feb 28, 2006 | 30.73 | 30.88 | 30.57 | 30.86 | 192,300 | +0.13(+0.42%) |
Feb 27, 2006 | 30.93 | 31.07 | 30.60 | 30.73 | 101,400 | -0.10(-0.32%) |
Feb 24, 2006 | 30.80 | 31.00 | 30.60 | 30.83 | 102,800 | +0.07(+0.23%) |
Feb 23, 2006 | 30.65 | 31.11 | 30.56 | 30.76 | 148,800 | +0.02(+0.07%) |
Feb 22, 2006 | 30.54 | 31.05 | 30.37 | 30.74 | 190,800 | +0.20(+0.65%) |
Feb 21, 2006 | 30.10 | 30.58 | 29.97 | 30.54 | 171,300 | +0.54(+1.80%) |
Feb 17, 2006 | 30.32 | 30.32 | 30.00 | 30.00 | 244,700 | -0.26(-0.86%) |
Feb 16, 2006 | 30.25 | 30.38 | 29.95 | 30.26 | 162,900 | +0.04(+0.13%) |
Feb 15, 2006 | 30.00 | 30.23 | 29.95 | 30.22 | 293,500 | +0.22(+0.73%) |
Feb 14, 2006 | 30.00 | 30.08 | 29.80 | 30.00 | 241,100 | +0.00(+0.00%) |
Feb 13, 2006 | 30.30 | 30.40 | 29.92 | 30.00 | 213,000 | -0.38(-1.25%) |
Feb 10, 2006 | 30.55 | 30.84 | 30.05 | 30.38 | 417,000 | -0.79(-2.53%) |
Feb 09, 2006 | 30.52 | 31.98 | 30.44 | 31.17 | 251,900 | +0.62(+2.03%) |
Feb 08, 2006 | 30.55 | 30.67 | 30.34 | 30.55 | 233,300 | -0.05(-0.16%) |
Feb 07, 2006 | 30.73 | 30.96 | 30.34 | 30.60 | 161,700 | +0.07(+0.23%) |
Feb 06, 2006 | 30.64 | 30.95 | 30.35 | 30.53 | 180,700 | -0.11(-0.36%) |
Feb 03, 2006 | 30.65 | 31.02 | 30.50 | 30.64 | 166,200 | -0.09(-0.29%) |
Feb 02, 2006 | 31.25 | 31.25 | 30.51 | 30.73 | 379,200 | -0.52(-1.66%) |
Feb 01, 2006 | 31.47 | 31.58 | 31.17 | 31.25 | 279,900 | -0.22(-0.70%) |
Jan 31, 2006 | 31.72 | 31.77 | 31.17 | 31.47 | 287,200 | -0.28(-0.88%) |
Jan 30, 2006 | 31.60 | 32.00 | 31.51 | 31.75 | 227,400 | -0.20(-0.63%) |
Jan 27, 2006 | 30.70 | 32.09 | 30.05 | 31.95 | 567,800 | +1.50(+4.93%) |
Jan 26, 2006 | 31.16 | 31.16 | 27.22 | 30.45 | 1,760,500 | -1.52(-4.75%) |
Jan 25, 2006 | 32.00 | 32.18 | 31.69 | 31.97 | 222,700 | -0.03(-0.09%) |
Jan 24, 2006 | 32.80 | 32.84 | 31.86 | 32.00 | 278,500 | -0.65(-1.99%) |
Jan 23, 2006 | 32.42 | 33.04 | 32.38 | 32.65 | 209,000 | +0.24(+0.74%) |
Jan 20, 2006 | 33.10 | 33.10 | 32.18 | 32.41 | 164,600 | -0.59(-1.79%) |
Jan 19, 2006 | 32.84 | 33.45 | 32.82 | 33.00 | 214,200 | +0.16(+0.49%) |
Jan 18, 2006 | 31.80 | 33.11 | 31.80 | 32.84 | 246,000 | +0.80(+2.50%) |
Jan 17, 2006 | 32.40 | 32.40 | 31.71 | 32.04 | 263,700 | -0.42(-1.29%) |
Jan 13, 2006 | 32.31 | 32.80 | 32.26 | 32.46 | 75,500 | -0.02(-0.06%) |
Jan 12, 2006 | 32.03 | 32.61 | 31.70 | 32.48 | 131,000 | +0.60(+1.88%) |
Jan 11, 2006 | 31.96 | 32.05 | 31.48 | 31.88 | 242,600 | -0.08(-0.25%) |
Jan 10, 2006 | 31.40 | 32.12 | 31.21 | 31.96 | 151,200 | +0.50(+1.59%) |
Jan 09, 2006 | 31.02 | 31.91 | 30.97 | 31.46 | 97,900 | +0.19(+0.61%) |
Jan 06, 2006 | 30.73 | 31.27 | 30.34 | 31.27 | 127,500 | +0.79(+2.59%) |
Jan 05, 2006 | 30.64 | 31.09 | 30.17 | 30.48 | 153,500 | -0.15(-0.49%) |
Jan 04, 2006 | 31.47 | 31.53 | 30.62 | 30.63 | 291,900 | -0.94(-2.98%) |
Jan 03, 2006 | 31.57 | 31.85 | 30.18 | 31.57 | 400,000 | +0.00(+0.00%) |
Dec 30, 2005 | 30.46 | 32.45 | 30.43 | 31.57 | 315,500 | +1.23(+4.05%) |
Dec 29, 2005 | 29.88 | 30.53 | 29.79 | 30.34 | 54,100 | +0.34(+1.13%) |
Dec 28, 2005 | 29.58 | 30.21 | 29.50 | 30.00 | 73,200 | +0.42(+1.42%) |
Dec 27, 2005 | 30.09 | 30.10 | 29.51 | 29.58 | 148,400 | -0.61(-2.02%) |
Dec 23, 2005 | 29.96 | 30.28 | 29.90 | 30.19 | 60,700 | +0.24(+0.80%) |
Dec 22, 2005 | 29.61 | 30.15 | 29.55 | 29.95 | 75,300 | +0.27(+0.91%) |
Dec 21, 2005 | 29.46 | 29.90 | 29.39 | 29.68 | 69,200 | +0.23(+0.78%) |
Dec 20, 2005 | 29.42 | 29.55 | 29.02 | 29.45 | 96,100 | +0.08(+0.27%) |
Dec 19, 2005 | 29.45 | 29.66 | 29.23 | 29.37 | 218,400 | -0.13(-0.44%) |
Dec 16, 2005 | 29.72 | 29.83 | 29.40 | 29.50 | 249,700 | -0.22(-0.74%) |
Dec 15, 2005 | 30.55 | 30.55 | 29.63 | 29.72 | 124,700 | -1.20(-3.88%) |
Dec 14, 2005 | 30.12 | 30.92 | 29.90 | 30.92 | 272,600 | +0.92(+3.07%) |
Dec 13, 2005 | 29.00 | 30.17 | 29.00 | 30.00 | 322,800 | +1.27(+4.42%) |
Dec 12, 2005 | 28.45 | 28.80 | 28.27 | 28.73 | 119,000 | +0.28(+0.98%) |
Dec 09, 2005 | 28.14 | 28.65 | 27.71 | 28.45 | 102,800 | +0.31(+1.10%) |
Dec 08, 2005 | 27.55 | 28.47 | 27.18 | 28.14 | 186,900 | +0.59(+2.14%) |
Dec 07, 2005 | 27.89 | 27.89 | 27.38 | 27.55 | 152,700 | -0.32(-1.15%) |
Dec 06, 2005 | 27.00 | 28.03 | 26.96 | 27.87 | 149,000 | +0.86(+3.18%) |
Dec 05, 2005 | 27.20 | 27.41 | 26.87 | 27.01 | 79,900 | -0.36(-1.32%) |
Dec 02, 2005 | 26.60 | 27.40 | 26.52 | 27.37 | 565,600 | +0.72(+2.70%) |
Dec 01, 2005 | 26.75 | 27.03 | 26.44 | 26.65 | 461,800 | +0.39(+1.49%) |
Nov 30, 2005 | 26.35 | 26.54 | 26.15 | 26.26 | 205,400 | -0.13(-0.49%) |
Nov 29, 2005 | 26.65 | 26.82 | 26.10 | 26.39 | 123,300 | -0.19(-0.71%) |
Nov 28, 2005 | 27.27 | 27.40 | 26.49 | 26.58 | 267,400 | -0.49(-1.81%) |
Nov 25, 2005 | 27.31 | 27.31 | 27.00 | 27.07 | 79,900 | -0.24(-0.88%) |
Nov 23, 2005 | 27.78 | 27.96 | 27.30 | 27.31 | 165,300 | -0.47(-1.69%) |
Nov 22, 2005 | 27.90 | 28.02 | 27.61 | 27.78 | 88,300 | +0.03(+0.11%) |
Nov 21, 2005 | 27.88 | 27.89 | 27.13 | 27.75 | 150,300 | +0.02(+0.07%) |
Nov 18, 2005 | 27.40 | 27.79 | 27.13 | 27.73 | 85,100 | +0.52(+1.91%) |
Nov 17, 2005 | 27.05 | 27.37 | 26.55 | 27.21 | 132,100 | +0.25(+0.93%) |
Nov 16, 2005 | 26.89 | 27.15 | 26.33 | 26.96 | 126,900 | +0.08(+0.30%) |
Nov 15, 2005 | 27.69 | 27.97 | 26.88 | 26.88 | 120,600 | -0.81(-2.93%) |
Nov 14, 2005 | 27.95 | 27.95 | 27.48 | 27.69 | 87,600 | -0.33(-1.18%) |
Nov 11, 2005 | 28.20 | 28.35 | 27.82 | 28.02 | 113,200 | -0.11(-0.39%) |
Nov 10, 2005 | 27.71 | 28.24 | 27.15 | 28.13 | 120,000 | +0.41(+1.48%) |
Nov 09, 2005 | 27.90 | 28.33 | 27.71 | 27.72 | 198,000 | -0.07(-0.25%) |
Nov 08, 2005 | 28.35 | 28.48 | 27.75 | 27.79 | 171,900 | -0.71(-2.49%) |
Nov 07, 2005 | 28.45 | 28.60 | 27.98 | 28.50 | 310,700 | +0.92(+3.34%) |
Nov 04, 2005 | 27.98 | 28.03 | 27.00 | 27.58 | 273,000 | -0.40(-1.43%) |
Nov 03, 2005 | 28.17 | 29.58 | 27.52 | 27.98 | 721,000 | +0.51(+1.86%) |
Nov 02, 2005 | 25.55 | 27.82 | 25.45 | 27.47 | 908,900 | +2.71(+10.95%) |
Nov 01, 2005 | 24.70 | 25.36 | 24.00 | 24.76 | 2,265,900 | +0.06(+0.24%) |
Oct 31, 2005 | 24.85 | 24.87 | 24.20 | 24.70 | 427,900 | +0.30(+1.23%) |
Oct 28, 2005 | 24.69 | 25.19 | 24.30 | 24.40 | 726,500 | +0.96(+4.10%) |
Oct 27, 2005 | 23.65 | 23.90 | 23.13 | 23.44 | 294,400 | -0.32(-1.35%) |
Oct 26, 2005 | 24.80 | 24.93 | 23.47 | 23.76 | 650,900 | +0.57(+2.46%) |
Oct 25, 2005 | 23.98 | 23.98 | 22.86 | 23.19 | 305,800 | -0.70(-2.93%) |
Oct 24, 2005 | 22.80 | 23.96 | 22.71 | 23.89 | 239,900 | +1.04(+4.55%) |
Oct 21, 2005 | 23.11 | 23.54 | 22.79 | 22.85 | 181,900 | -0.25(-1.08%) |
Oct 20, 2005 | 22.60 | 23.22 | 22.50 | 23.10 | 150,000 | +0.30(+1.32%) |
Oct 19, 2005 | 22.85 | 22.88 | 22.36 | 22.80 | 344,800 | -0.15(-0.65%) |
Oct 18, 2005 | 23.35 | 23.46 | 22.68 | 22.95 | 88,400 | -0.28(-1.21%) |
Oct 17, 2005 | 23.60 | 23.76 | 23.00 | 23.23 | 133,200 | -0.26(-1.11%) |
Oct 14, 2005 | 23.15 | 23.65 | 22.61 | 23.49 | 176,900 | +0.41(+1.78%) |
Oct 13, 2005 | 23.60 | 23.67 | 22.84 | 23.08 | 186,900 | -0.60(-2.53%) |
Oct 12, 2005 | 23.80 | 23.84 | 23.34 | 23.68 | 228,600 | -0.15(-0.63%) |
Oct 11, 2005 | 24.10 | 24.28 | 23.79 | 23.83 | 218,500 | -0.17(-0.71%) |
Oct 10, 2005 | 24.80 | 24.90 | 23.65 | 24.00 | 199,600 | -0.73(-2.95%) |
Oct 07, 2005 | 24.80 | 24.94 | 24.26 | 24.73 | 168,000 | +0.08(+0.32%) |
Oct 06, 2005 | 24.63 | 24.94 | 24.29 | 24.65 | 306,800 | -0.15(-0.60%) |
Oct 05, 2005 | 25.55 | 25.90 | 24.80 | 24.80 | 289,700 | -0.89(-3.46%) |
Oct 04, 2005 | 25.60 | 25.76 | 25.11 | 25.69 | 209,500 | +0.09(+0.35%) |