Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 22.77 | 22.77 | 22.53 | 22.57 | 2,062,860 | -0.01(-0.02%) |
Nov 29, 2006 | 22.42 | 22.64 | 22.37 | 22.57 | 1,831,985 | +0.56(+2.54%) |
Nov 28, 2006 | 21.97 | 22.07 | 21.94 | 22.02 | 1,577,320 | +0.03(+0.14%) |
Nov 27, 2006 | 22.17 | 22.17 | 21.89 | 21.99 | 1,193,764 | -0.14(-0.65%) |
Nov 24, 2006 | 22.13 | 22.27 | 22.11 | 22.13 | 675,855 | -0.03(-0.12%) |
Nov 22, 2006 | 22.15 | 22.23 | 22.06 | 22.15 | 2,005,921 | +0.16(+0.75%) |
Nov 21, 2006 | 22.03 | 22.05 | 21.90 | 21.99 | 1,603,060 | +0.12(+0.54%) |
Nov 20, 2006 | 21.79 | 22.03 | 21.77 | 21.87 | 2,361,593 | +0.10(+0.45%) |
Nov 17, 2006 | 21.66 | 21.81 | 21.64 | 21.77 | 1,936,112 | +0.00(+0.00%) |
Nov 16, 2006 | 21.83 | 21.84 | 21.74 | 21.77 | 3,771,802 | -0.15(-0.68%) |
Nov 15, 2006 | 21.79 | 21.99 | 21.76 | 21.92 | 2,956,915 | -0.12(-0.56%) |
Nov 14, 2006 | 21.94 | 22.08 | 21.72 | 22.05 | 2,910,311 | +0.18(+0.82%) |
Nov 13, 2006 | 21.86 | 21.93 | 21.80 | 21.87 | 3,486,134 | +0.23(+1.07%) |
Nov 10, 2006 | 21.74 | 21.76 | 21.53 | 21.64 | 6,600,216 | -0.03(-0.14%) |
Nov 09, 2006 | 21.80 | 21.92 | 21.56 | 21.67 | 4,727,087 | +0.00(+0.00%) |
Nov 08, 2006 | 21.83 | 21.84 | 21.63 | 21.67 | 4,435,958 | -0.32(-1.45%) |
Nov 07, 2006 | 21.98 | 22.13 | 21.95 | 21.99 | 2,702,836 | +0.24(+1.11%) |
Nov 06, 2006 | 21.66 | 21.76 | 21.63 | 21.74 | 3,112,132 | +0.27(+1.24%) |
Nov 03, 2006 | 21.54 | 21.57 | 21.39 | 21.48 | 5,479,965 | -0.11(-0.52%) |
Nov 02, 2006 | 21.65 | 21.74 | 21.59 | 21.59 | 2,625,032 | -0.17(-0.78%) |
Nov 01, 2006 | 21.97 | 22.03 | 21.68 | 21.76 | 1,975,307 | -0.13(-0.61%) |
Oct 31, 2006 | 21.36 | 22.04 | 21.36 | 21.89 | 6,761,867 | -0.42(-1.86%) |
Oct 30, 2006 | 22.23 | 22.44 | 22.22 | 22.31 | 3,442,455 | -0.04(-0.16%) |
Oct 27, 2006 | 22.23 | 22.46 | 22.11 | 22.34 | 3,984,348 | -0.38(-1.67%) |
Oct 26, 2006 | 22.53 | 22.73 | 22.49 | 22.72 | 3,354,707 | +0.03(+0.11%) |
Oct 25, 2006 | 22.56 | 22.73 | 22.56 | 22.70 | 2,619,963 | +0.06(+0.25%) |
Oct 24, 2006 | 22.54 | 22.72 | 22.49 | 22.64 | 2,846,158 | -0.08(-0.34%) |
Oct 23, 2006 | 22.47 | 22.80 | 22.47 | 22.72 | 2,829,583 | -0.09(-0.41%) |
Oct 20, 2006 | 22.70 | 22.84 | 22.64 | 22.81 | 2,449,146 | +0.34(+1.53%) |
Oct 19, 2006 | 22.39 | 22.50 | 22.32 | 22.47 | 4,311,941 | -0.05(-0.23%) |
Oct 18, 2006 | 22.40 | 22.59 | 22.39 | 22.52 | 2,685,286 | +0.05(+0.23%) |
Oct 17, 2006 | 22.43 | 22.54 | 22.38 | 22.47 | 2,168,157 | -0.07(-0.32%) |
Oct 16, 2006 | 22.36 | 22.55 | 22.31 | 22.54 | 4,821,075 | +0.36(+1.62%) |
Oct 13, 2006 | 22.18 | 22.24 | 22.09 | 22.18 | 4,607,749 | -0.03(-0.14%) |
Oct 12, 2006 | 22.11 | 22.25 | 22.10 | 22.21 | 6,123,451 | -0.02(-0.07%) |
Oct 11, 2006 | 22.19 | 22.29 | 22.13 | 22.23 | 5,034,010 | -0.01(-0.02%) |
Oct 10, 2006 | 22.28 | 22.42 | 22.15 | 22.23 | 3,887,825 | -0.12(-0.55%) |
Oct 09, 2006 | 22.18 | 22.37 | 22.16 | 22.35 | 5,873,857 | +0.07(+0.32%) |
Oct 06, 2006 | 22.19 | 22.35 | 22.11 | 22.28 | 4,533,846 | -0.59(-2.58%) |
Oct 05, 2006 | 22.77 | 22.88 | 22.74 | 22.87 | 2,580,378 | -0.01(-0.02%) |
Oct 04, 2006 | 22.68 | 22.89 | 22.57 | 22.88 | 1,584,145 | -0.06(-0.27%) |
Oct 03, 2006 | 22.93 | 23.03 | 22.82 | 22.94 | 960,159 | +0.01(+0.02%) |
Oct 02, 2006 | 23.01 | 23.07 | 22.90 | 22.93 | 4,023,932 | +0.13(+0.56%) |
Sep 29, 2006 | 22.80 | 22.91 | 22.73 | 22.81 | 2,215,151 | +0.01(+0.04%) |
Sep 28, 2006 | 22.79 | 22.82 | 22.61 | 22.80 | 6,656,570 | +0.19(+0.86%) |
Sep 27, 2006 | 22.49 | 22.65 | 22.47 | 22.60 | 4,014,962 | -0.17(-0.74%) |
Sep 26, 2006 | 22.80 | 22.82 | 22.65 | 22.77 | 1,219,698 | +0.01(+0.02%) |
Sep 25, 2006 | 22.70 | 22.79 | 22.54 | 22.76 | 1,192,789 | +0.23(+1.00%) |
Sep 22, 2006 | 22.62 | 22.62 | 22.41 | 22.54 | 1,924,998 | -0.17(-0.77%) |
Sep 21, 2006 | 22.65 | 22.78 | 22.61 | 22.71 | 1,979,791 | +0.19(+0.87%) |
Sep 20, 2006 | 22.26 | 22.52 | 22.25 | 22.52 | 2,926,496 | +0.34(+1.55%) |
Sep 19, 2006 | 22.18 | 22.22 | 22.05 | 22.17 | 2,317,329 | -0.04(-0.19%) |
Sep 18, 2006 | 22.02 | 22.26 | 21.86 | 22.22 | 1,576,930 | +0.18(+0.81%) |
Sep 15, 2006 | 22.21 | 22.27 | 21.99 | 22.04 | 3,135,531 | -0.21(-0.94%) |
Sep 14, 2006 | 22.26 | 22.29 | 22.11 | 22.25 | 2,987,920 | -0.24(-1.07%) |
Sep 13, 2006 | 22.33 | 22.54 | 22.24 | 22.49 | 3,863,060 | -0.08(-0.36%) |
Sep 12, 2006 | 22.32 | 22.63 | 22.27 | 22.57 | 2,001,631 | +0.51(+2.32%) |
Sep 11, 2006 | 21.88 | 22.15 | 21.80 | 22.06 | 2,869,167 | +0.01(+0.02%) |
Sep 08, 2006 | 22.05 | 22.09 | 21.76 | 22.05 | 2,666,372 | -0.26(-1.17%) |
Sep 07, 2006 | 22.28 | 22.40 | 22.23 | 22.31 | 2,204,427 | -0.23(-1.02%) |
Sep 06, 2006 | 22.60 | 22.61 | 22.45 | 22.54 | 2,738,130 | -0.43(-1.85%) |
Sep 05, 2006 | 22.85 | 22.99 | 22.70 | 22.97 | 2,284,765 | -0.30(-1.28%) |
Sep 01, 2006 | 23.22 | 23.33 | 23.10 | 23.27 | 4,686,138 | +0.22(+0.93%) |
Aug 31, 2006 | 23.18 | 23.21 | 22.89 | 23.05 | 2,291,395 | -0.03(-0.13%) |
Aug 30, 2006 | 23.14 | 23.21 | 22.94 | 23.08 | 1,911,153 | -0.02(-0.07%) |
Aug 29, 2006 | 23.05 | 23.15 | 22.88 | 23.10 | 1,082,811 | +0.17(+0.76%) |
Aug 28, 2006 | 22.77 | 23.02 | 22.75 | 22.92 | 1,217,943 | +0.25(+1.09%) |
Aug 25, 2006 | 22.58 | 22.73 | 22.42 | 22.68 | 1,768,026 | -0.19(-0.83%) |
Aug 24, 2006 | 22.95 | 23.01 | 22.84 | 22.87 | 4,642,069 | -0.01(-0.02%) |
Aug 23, 2006 | 23.07 | 23.12 | 22.83 | 22.87 | 1,201,368 | -0.12(-0.51%) |
Aug 22, 2006 | 22.74 | 23.11 | 22.73 | 22.99 | 1,700,753 | +0.07(+0.29%) |
Aug 21, 2006 | 23.10 | 23.14 | 22.89 | 22.92 | 3,895,235 | -0.38(-1.65%) |
Aug 18, 2006 | 23.26 | 23.36 | 23.15 | 23.31 | 1,590,385 | -0.06(-0.24%) |
Aug 17, 2006 | 23.35 | 23.42 | 23.24 | 23.36 | 3,080,542 | +0.01(+0.04%) |
Aug 16, 2006 | 23.44 | 23.47 | 23.23 | 23.35 | 3,691,464 | +0.33(+1.43%) |
Aug 15, 2006 | 22.97 | 23.21 | 22.91 | 23.03 | 2,778,299 | +0.76(+3.41%) |
Aug 14, 2006 | 22.26 | 22.44 | 22.25 | 22.27 | 1,755,936 | +0.13(+0.58%) |
Aug 11, 2006 | 22.19 | 22.25 | 22.07 | 22.14 | 1,755,936 | -0.13(-0.60%) |
Aug 10, 2006 | 22.28 | 22.31 | 22.10 | 22.27 | 2,454,606 | -0.22(-0.96%) |
Aug 09, 2006 | 22.76 | 22.78 | 22.49 | 22.49 | 5,316,949 | -0.31(-1.35%) |
Aug 08, 2006 | 22.71 | 22.93 | 22.47 | 22.80 | 6,317,472 | -0.21(-0.91%) |
Aug 07, 2006 | 23.08 | 23.17 | 22.91 | 23.01 | 7,311,365 | -0.15(-0.64%) |
Aug 04, 2006 | 23.66 | 23.92 | 23.15 | 23.15 | 15,915,163 | -0.91(-3.77%) |
Aug 03, 2006 | 23.95 | 24.13 | 23.91 | 24.06 | 1,785,381 | +0.06(+0.23%) |
Aug 02, 2006 | 24.00 | 24.11 | 23.92 | 24.01 | 2,073,974 | -0.23(-0.93%) |
Aug 01, 2006 | 24.11 | 24.23 | 23.85 | 24.23 | 2,388,113 | -0.07(-0.30%) |
Jul 31, 2006 | 24.49 | 24.58 | 24.24 | 24.30 | 3,931,504 | +0.06(+0.23%) |
Jul 28, 2006 | 24.16 | 24.42 | 24.07 | 24.25 | 8,483,875 | +0.06(+0.25%) |
Jul 27, 2006 | 24.62 | 24.70 | 24.13 | 24.19 | 9,744,913 | -1.46(-5.68%) |
Jul 26, 2006 | 25.47 | 25.67 | 25.33 | 25.64 | 2,009,041 | +0.19(+0.75%) |
Jul 25, 2006 | 25.52 | 25.62 | 25.31 | 25.45 | 1,285,022 | +0.01(+0.02%) |
Jul 24, 2006 | 24.85 | 25.51 | 24.85 | 25.45 | 2,658,572 | +0.34(+1.35%) |
Jul 21, 2006 | 25.22 | 25.22 | 24.93 | 25.11 | 2,097,569 | +0.28(+1.14%) |
Jul 20, 2006 | 25.03 | 25.08 | 24.79 | 24.83 | 929,934 | +0.02(+0.06%) |
Jul 19, 2006 | 23.87 | 24.82 | 23.85 | 24.81 | 1,641,669 | +0.76(+3.18%) |
Jul 18, 2006 | 24.14 | 24.14 | 23.79 | 24.05 | 1,234,518 | -0.22(-0.89%) |
Jul 17, 2006 | 24.41 | 24.50 | 24.09 | 24.26 | 1,020,997 | -0.25(-1.00%) |
Jul 14, 2006 | 24.59 | 24.79 | 24.46 | 24.51 | 1,486,257 | -0.07(-0.29%) |
Jul 13, 2006 | 24.87 | 24.92 | 24.54 | 24.58 | 1,144,235 | -0.79(-3.11%) |
Jul 12, 2006 | 25.45 | 25.51 | 25.28 | 25.37 | 1,000,328 | -0.11(-0.42%) |
Jul 11, 2006 | 25.47 | 25.55 | 25.23 | 25.48 | 2,065,980 | +0.19(+0.75%) |
Jul 10, 2006 | 25.38 | 25.42 | 25.23 | 25.29 | 952,359 | -0.10(-0.40%) |
Jul 07, 2006 | 25.39 | 25.56 | 25.26 | 25.39 | 954,114 | -0.02(-0.06%) |
Jul 06, 2006 | 25.20 | 25.46 | 25.13 | 25.41 | 1,836,275 | +0.50(+2.00%) |
Jul 05, 2006 | 24.97 | 24.97 | 24.70 | 24.91 | 1,336,890 | -0.34(-1.34%) |
Jul 03, 2006 | 25.19 | 25.28 | 25.15 | 25.25 | 827,367 | +0.27(+1.09%) |
Jun 30, 2006 | 24.86 | 25.13 | 24.74 | 24.97 | 2,102,054 | +0.27(+1.10%) |
Jun 29, 2006 | 24.06 | 24.76 | 24.03 | 24.70 | 1,954,052 | +1.15(+4.88%) |
Jun 28, 2006 | 23.69 | 23.78 | 23.50 | 23.55 | 837,701 | -0.07(-0.28%) |
Jun 27, 2006 | 23.66 | 23.93 | 23.59 | 23.62 | 1,514,922 | -0.49(-2.02%) |
Jun 26, 2006 | 24.07 | 24.13 | 23.91 | 24.11 | 1,452,523 | +0.01(+0.02%) |
Jun 23, 2006 | 24.04 | 24.17 | 23.98 | 24.10 | 1,205,268 | +0.01(+0.04%) |
Jun 22, 2006 | 23.91 | 24.15 | 23.89 | 24.09 | 1,520,576 | +0.34(+1.45%) |
Jun 21, 2006 | 23.43 | 23.85 | 23.41 | 23.75 | 2,483,271 | +0.36(+1.53%) |
Jun 20, 2006 | 23.26 | 23.50 | 23.14 | 23.39 | 1,083,006 | -0.07(-0.31%) |
Jun 19, 2006 | 23.64 | 23.68 | 23.29 | 23.46 | 1,349,175 | +0.02(+0.09%) |
Jun 16, 2006 | 23.59 | 23.69 | 23.25 | 23.44 | 1,820,285 | -0.46(-1.93%) |
Jun 15, 2006 | 23.54 | 23.95 | 23.51 | 23.90 | 1,662,728 | +0.74(+3.21%) |
Jun 14, 2006 | 22.99 | 23.33 | 22.97 | 23.16 | 1,455,448 | +0.49(+2.15%) |
Jun 13, 2006 | 22.80 | 23.03 | 22.67 | 22.67 | 2,001,241 | -0.27(-1.16%) |
Jun 12, 2006 | 23.10 | 23.17 | 22.92 | 22.94 | 1,609,884 | -0.27(-1.15%) |
Jun 09, 2006 | 23.25 | 23.34 | 23.15 | 23.21 | 1,439,068 | -0.02(-0.07%) |
Jun 08, 2006 | 23.29 | 23.39 | 22.86 | 23.22 | 1,673,258 | -0.37(-1.57%) |
Jun 07, 2006 | 23.56 | 23.83 | 23.35 | 23.59 | 1,917,588 | +0.14(+0.59%) |
Jun 06, 2006 | 23.64 | 23.69 | 23.27 | 23.45 | 1,280,342 | -0.36(-1.51%) |
Jun 05, 2006 | 24.09 | 24.16 | 23.80 | 23.81 | 729,674 | -0.29(-1.19%) |
Jun 02, 2006 | 24.27 | 24.29 | 23.95 | 24.10 | 1,147,745 | -0.18(-0.74%) |
Jun 01, 2006 | 23.81 | 24.29 | 23.77 | 24.28 | 1,192,789 | +0.04(+0.15%) |
May 31, 2006 | 24.27 | 24.44 | 24.04 | 24.24 | 1,387,199 | +0.04(+0.17%) |
May 30, 2006 | 24.84 | 24.84 | 24.16 | 24.20 | 1,659,023 | -0.64(-2.58%) |
May 26, 2006 | 24.71 | 24.88 | 24.59 | 24.84 | 982,973 | +0.16(+0.64%) |
May 25, 2006 | 24.54 | 24.70 | 24.33 | 24.68 | 955,674 | +0.53(+2.19%) |
May 24, 2006 | 24.13 | 24.30 | 23.87 | 24.15 | 2,012,551 | -0.11(-0.46%) |
May 23, 2006 | 24.16 | 24.42 | 24.06 | 24.27 | 1,466,563 | +0.31(+1.31%) |
May 22, 2006 | 23.91 | 24.09 | 23.67 | 23.95 | 1,423,079 | +0.01(+0.04%) |
May 19, 2006 | 23.90 | 24.01 | 23.70 | 23.94 | 1,808,780 | -0.11(-0.47%) |
May 18, 2006 | 24.26 | 24.45 | 24.05 | 24.06 | 1,512,192 | -0.02(-0.09%) |
May 17, 2006 | 24.88 | 24.92 | 23.94 | 24.08 | 2,604,753 | -1.00(-3.99%) |
May 16, 2006 | 24.80 | 25.26 | 24.74 | 25.08 | 3,452,789 | +0.87(+3.58%) |
May 15, 2006 | 24.36 | 24.51 | 24.08 | 24.21 | 1,300,621 | -0.29(-1.17%) |
May 12, 2006 | 24.71 | 24.92 | 24.50 | 24.50 | 1,492,887 | -0.17(-0.71%) |
May 11, 2006 | 24.92 | 24.97 | 24.63 | 24.67 | 962,499 | +0.04(+0.17%) |
May 10, 2006 | 24.71 | 24.78 | 24.57 | 24.63 | 774,133 | -0.13(-0.54%) |
May 09, 2006 | 24.77 | 24.90 | 24.72 | 24.76 | 906,925 | +0.26(+1.05%) |
May 08, 2006 | 24.68 | 24.68 | 24.36 | 24.51 | 1,411,964 | -0.30(-1.22%) |
May 05, 2006 | 24.89 | 24.89 | 24.65 | 24.81 | 2,265,655 | -0.29(-1.16%) |
May 04, 2006 | 24.77 | 25.10 | 24.77 | 25.10 | 2,717,265 | +0.71(+2.90%) |
May 03, 2006 | 24.44 | 24.46 | 24.28 | 24.40 | 2,967,250 | -0.15(-0.61%) |
May 02, 2006 | 24.49 | 24.69 | 24.47 | 24.54 | 3,776,482 | +0.55(+2.29%) |
May 01, 2006 | 24.10 | 24.10 | 23.90 | 24.00 | 2,574,529 | -0.13(-0.53%) |
Apr 28, 2006 | 24.25 | 24.41 | 24.10 | 24.12 | 3,621,461 | +0.47(+1.97%) |
Apr 27, 2006 | 23.49 | 23.72 | 23.48 | 23.66 | 5,268,395 | +0.03(+0.11%) |
Apr 26, 2006 | 23.73 | 23.78 | 23.57 | 23.63 | 1,792,790 | -0.07(-0.28%) |
Apr 25, 2006 | 23.76 | 23.79 | 23.54 | 23.70 | 1,831,205 | -0.14(-0.58%) |
Apr 24, 2006 | 23.72 | 23.86 | 23.68 | 23.84 | 1,237,443 | -0.07(-0.28%) |
Apr 21, 2006 | 23.92 | 24.23 | 23.82 | 23.90 | 1,655,318 | -0.13(-0.55%) |
Apr 20, 2006 | 23.91 | 24.13 | 23.90 | 24.04 | 1,695,683 | +0.19(+0.80%) |
Apr 19, 2006 | 23.54 | 23.86 | 23.47 | 23.85 | 1,331,041 | +0.11(+0.45%) |
Apr 18, 2006 | 23.61 | 23.75 | 23.52 | 23.74 | 1,922,268 | +0.14(+0.61%) |
Apr 17, 2006 | 23.41 | 23.65 | 23.40 | 23.60 | 1,091,391 | +0.18(+0.79%) |
Apr 13, 2006 | 23.26 | 23.43 | 23.19 | 23.41 | 1,165,489 | +0.15(+0.66%) |
Apr 12, 2006 | 23.26 | 23.33 | 23.16 | 23.26 | 2,299,975 | -0.26(-1.09%) |
Apr 11, 2006 | 23.68 | 23.74 | 23.45 | 23.51 | 2,804,819 | +0.15(+0.66%) |
Apr 10, 2006 | 23.05 | 23.62 | 23.02 | 23.36 | 3,956,268 | +0.08(+0.35%) |
Apr 07, 2006 | 23.53 | 23.55 | 23.17 | 23.28 | 4,231,018 | -0.55(-2.32%) |
Apr 06, 2006 | 23.75 | 23.90 | 23.70 | 23.83 | 1,704,847 | -0.27(-1.13%) |
Apr 05, 2006 | 24.13 | 24.26 | 23.99 | 24.10 | 1,234,128 | -0.19(-0.80%) |
Apr 04, 2006 | 24.36 | 24.41 | 24.20 | 24.30 | 1,169,389 | +0.09(+0.38%) |
Apr 03, 2006 | 24.08 | 24.36 | 24.01 | 24.21 | 1,894,773 | -0.13(-0.53%) |
Mar 31, 2006 | 24.51 | 24.55 | 24.26 | 24.33 | 1,938,062 | -0.04(-0.17%) |
Mar 30, 2006 | 24.26 | 24.49 | 24.24 | 24.37 | 2,055,840 | +0.58(+2.44%) |
Mar 29, 2006 | 23.66 | 23.91 | 23.64 | 23.80 | 1,808,390 | +0.42(+1.80%) |
Mar 28, 2006 | 23.56 | 23.59 | 23.35 | 23.37 | 2,137,153 | +0.02(+0.07%) |
Mar 27, 2006 | 23.40 | 23.49 | 23.24 | 23.36 | 2,588,763 | -0.48(-2.00%) |
Mar 24, 2006 | 23.81 | 23.93 | 23.70 | 23.84 | 1,498,152 | -0.04(-0.17%) |
Mar 23, 2006 | 24.07 | 24.12 | 23.72 | 23.88 | 2,939,561 | -0.68(-2.76%) |
Mar 22, 2006 | 24.51 | 24.78 | 24.33 | 24.55 | 8,668,146 | +2.15(+9.62%) |
Mar 21, 2006 | 22.49 | 22.56 | 22.37 | 22.40 | 3,553,602 | -0.38(-1.67%) |
Mar 20, 2006 | 22.97 | 23.02 | 22.71 | 22.78 | 1,930,262 | -0.36(-1.55%) |
Mar 17, 2006 | 23.14 | 23.20 | 22.99 | 23.14 | 2,956,915 | +0.04(+0.18%) |
Mar 16, 2006 | 22.92 | 23.17 | 22.92 | 23.10 | 1,359,510 | +0.06(+0.27%) |
Mar 15, 2006 | 23.03 | 23.08 | 22.92 | 23.04 | 2,781,224 | -0.03(-0.13%) |
Mar 14, 2006 | 22.99 | 23.14 | 22.97 | 23.07 | 3,096,532 | +0.01(+0.02%) |
Mar 13, 2006 | 22.87 | 23.08 | 22.87 | 23.06 | 3,431,535 | +0.56(+2.51%) |
Mar 10, 2006 | 22.31 | 22.51 | 22.23 | 22.50 | 3,310,247 | +0.30(+1.36%) |
Mar 09, 2006 | 22.36 | 22.42 | 22.19 | 22.20 | 2,673,976 | -0.07(-0.30%) |
Mar 08, 2006 | 22.08 | 22.34 | 22.00 | 22.26 | 3,799,492 | +0.71(+3.28%) |
Mar 07, 2006 | 21.60 | 21.69 | 21.49 | 21.55 | 1,736,242 | -0.03(-0.14%) |
Mar 06, 2006 | 21.75 | 21.75 | 21.50 | 21.59 | 1,852,654 | -0.16(-0.73%) |
Mar 03, 2006 | 21.67 | 21.83 | 21.56 | 21.74 | 3,257,989 | -0.19(-0.89%) |
Mar 02, 2006 | 21.72 | 21.95 | 21.65 | 21.94 | 3,108,622 | -0.06(-0.26%) |
Mar 01, 2006 | 21.92 | 22.17 | 21.94 | 22.00 | 3,881,195 | +0.13(+0.61%) |
Feb 28, 2006 | 22.31 | 22.00 | 21.80 | 21.86 | 2,588,958 | -0.45(-2.02%) |
Feb 27, 2006 | 22.18 | 22.33 | 22.14 | 22.31 | 2,990,844 | +0.15(+0.67%) |
Feb 24, 2006 | 22.05 | 22.23 | 22.01 | 22.16 | 4,324,226 | +0.27(+1.24%) |
Feb 23, 2006 | 22.04 | 22.05 | 21.88 | 21.89 | 2,545,084 | +0.03(+0.14%) |
Feb 22, 2006 | 21.84 | 21.95 | 21.80 | 21.86 | 4,520,781 | -0.24(-1.09%) |
Feb 21, 2006 | 22.07 | 22.16 | 21.97 | 22.10 | 9,466,264 | -0.56(-2.49%) |
Feb 17, 2006 | 22.52 | 22.71 | 22.37 | 22.67 | 4,365,370 | +0.01(+0.05%) |
Feb 16, 2006 | 22.41 | 22.67 | 22.38 | 22.66 | 4,557,440 | +0.12(+0.52%) |
Feb 15, 2006 | 22.81 | 22.87 | 22.53 | 22.54 | 6,463,914 | -0.31(-1.37%) |
Feb 14, 2006 | 22.82 | 22.92 | 22.62 | 22.85 | 2,435,302 | +0.05(+0.20%) |
Feb 13, 2006 | 22.64 | 22.86 | 22.59 | 22.81 | 2,374,073 | +0.03(+0.11%) |
Feb 10, 2006 | 23.05 | 23.11 | 22.68 | 22.78 | 3,254,284 | -0.25(-1.07%) |
Feb 09, 2006 | 23.15 | 23.21 | 23.02 | 23.03 | 3,765,563 | -0.10(-0.44%) |
Feb 08, 2006 | 22.85 | 23.16 | 22.85 | 23.13 | 2,150,218 | +0.06(+0.27%) |
Feb 07, 2006 | 22.97 | 23.18 | 22.96 | 23.07 | 2,782,784 | -0.01(-0.04%) |
Feb 06, 2006 | 22.91 | 23.10 | 22.90 | 23.08 | 3,906,739 | -0.16(-0.71%) |
Feb 03, 2006 | 23.13 | 23.44 | 23.08 | 23.24 | 3,525,523 | +0.04(+0.15%) |
Feb 02, 2006 | 23.60 | 23.64 | 23.21 | 23.21 | 2,759,969 | -0.48(-2.04%) |
Feb 01, 2006 | 23.61 | 23.74 | 23.54 | 23.69 | 3,079,958 | +0.10(+0.41%) |
Jan 31, 2006 | 23.36 | 23.69 | 23.33 | 23.59 | 4,567,775 | +0.43(+1.86%) |
Jan 30, 2006 | 23.18 | 23.21 | 23.10 | 23.16 | 2,506,475 | -0.36(-1.55%) |
Jan 27, 2006 | 23.43 | 23.62 | 23.34 | 23.52 | 2,986,360 | +0.09(+0.37%) |
Jan 26, 2006 | 23.50 | 23.60 | 23.39 | 23.44 | 2,782,784 | +0.36(+1.58%) |
Jan 25, 2006 | 23.24 | 23.24 | 22.90 | 23.07 | 4,087,501 | +0.37(+1.65%) |
Jan 24, 2006 | 23.42 | 23.45 | 22.67 | 22.70 | 6,292,708 | -0.84(-3.55%) |
Jan 23, 2006 | 23.65 | 23.69 | 23.53 | 23.53 | 1,625,289 | -0.02(-0.09%) |
Jan 20, 2006 | 23.96 | 23.96 | 23.50 | 23.55 | 2,896,467 | -0.15(-0.65%) |
Jan 19, 2006 | 23.53 | 23.77 | 23.47 | 23.71 | 1,756,521 | +0.15(+0.63%) |
Jan 18, 2006 | 23.70 | 23.76 | 23.43 | 23.56 | 2,874,042 | -0.07(-0.30%) |
Jan 17, 2006 | 23.77 | 23.82 | 23.52 | 23.63 | 2,283,400 | -0.38(-1.58%) |
Jan 13, 2006 | 23.99 | 24.14 | 23.98 | 24.01 | 1,711,087 | -0.07(-0.30%) |
Jan 12, 2006 | 24.11 | 24.26 | 24.05 | 24.08 | 2,333,904 | -0.31(-1.28%) |
Jan 11, 2006 | 24.39 | 24.51 | 24.25 | 24.40 | 2,103,224 | +0.04(+0.17%) |
Jan 10, 2006 | 24.20 | 24.37 | 24.16 | 24.35 | 2,384,993 | -0.25(-1.00%) |
Jan 09, 2006 | 24.46 | 24.62 | 24.34 | 24.60 | 3,705,699 | +0.10(+0.40%) |
Jan 06, 2006 | 24.48 | 24.53 | 24.26 | 24.50 | 3,345,932 | +0.35(+1.47%) |
Jan 05, 2006 | 24.26 | 24.40 | 24.13 | 24.15 | 3,334,232 | +0.14(+0.60%) |
Jan 04, 2006 | 23.85 | 24.06 | 23.82 | 24.01 | 4,114,605 | +0.61(+2.59%) |
Jan 03, 2006 | 23.28 | 23.41 | 23.02 | 23.40 | 3,699,264 | +0.89(+3.94%) |
Dec 30, 2005 | 22.48 | 22.54 | 22.38 | 22.51 | 1,128,635 | -0.25(-1.10%) |
Dec 29, 2005 | 22.77 | 22.87 | 22.70 | 22.76 | 1,484,502 | -0.01(-0.02%) |
Dec 28, 2005 | 22.87 | 22.92 | 22.77 | 22.77 | 1,598,965 | -0.07(-0.29%) |
Dec 27, 2005 | 23.17 | 23.19 | 22.83 | 22.84 | 2,161,918 | -0.35(-1.53%) |
Dec 23, 2005 | 23.10 | 23.25 | 23.01 | 23.19 | 1,670,138 | +0.06(+0.27%) |
Dec 22, 2005 | 22.88 | 23.19 | 22.88 | 23.13 | 2,397,667 | +0.26(+1.12%) |
Dec 21, 2005 | 22.76 | 22.92 | 22.70 | 22.87 | 1,919,928 | +0.06(+0.27%) |
Dec 20, 2005 | 22.82 | 22.87 | 22.70 | 22.81 | 2,115,314 | +0.14(+0.63%) |
Dec 19, 2005 | 22.92 | 22.97 | 22.63 | 22.67 | 6,373,826 | +0.70(+3.20%) |
Dec 16, 2005 | 21.87 | 22.13 | 21.84 | 21.96 | 2,062,470 | +0.26(+1.18%) |
Dec 15, 2005 | 21.76 | 21.77 | 21.51 | 21.71 | 2,225,876 | -0.12(-0.56%) |
Dec 14, 2005 | 22.04 | 22.05 | 21.81 | 21.83 | 2,280,280 | -0.25(-1.12%) |
Dec 13, 2005 | 21.83 | 22.15 | 21.82 | 22.08 | 2,310,699 | +0.37(+1.73%) |
Dec 12, 2005 | 21.58 | 21.71 | 21.50 | 21.70 | 1,583,170 | +0.26(+1.20%) |
Dec 09, 2005 | 21.45 | 21.52 | 21.37 | 21.45 | 1,235,298 | -0.07(-0.33%) |
Dec 08, 2005 | 21.29 | 21.66 | 21.22 | 21.52 | 1,801,175 | +0.28(+1.33%) |
Dec 07, 2005 | 21.31 | 21.33 | 21.14 | 21.24 | 1,193,959 | +0.06(+0.27%) |
Dec 06, 2005 | 21.15 | 21.26 | 21.08 | 21.18 | 1,172,314 | -0.15(-0.70%) |
Dec 05, 2005 | 21.34 | 21.40 | 21.19 | 21.33 | 2,403,322 | +0.07(+0.31%) |
Dec 02, 2005 | 21.13 | 21.30 | 21.06 | 21.26 | 1,960,877 | +0.31(+1.49%) |