Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 27.76 | 28.08 | 27.76 | 28.08 | 119,627 | +0.75(+2.75%) |
Oct 30, 2006 | 27.11 | 27.39 | 27.11 | 27.33 | 99,039 | -0.07(-0.24%) |
Oct 27, 2006 | 27.50 | 27.73 | 27.39 | 27.39 | 48,174 | -0.42(-1.52%) |
Oct 26, 2006 | 27.42 | 27.82 | 27.42 | 27.82 | 74,145 | +0.29(+1.05%) |
Oct 25, 2006 | 27.16 | 27.53 | 27.16 | 27.53 | 84,910 | +0.23(+0.84%) |
Oct 24, 2006 | 26.85 | 27.30 | 26.85 | 27.30 | 137,525 | +0.25(+0.91%) |
Oct 23, 2006 | 26.83 | 27.19 | 26.82 | 27.05 | 105,094 | -0.39(-1.44%) |
Oct 20, 2006 | 27.44 | 27.44 | 27.31 | 27.44 | 33,506 | -0.19(-0.70%) |
Oct 19, 2006 | 27.72 | 27.72 | 27.53 | 27.64 | 22,606 | -0.27(-0.96%) |
Oct 18, 2006 | 27.72 | 27.90 | 27.70 | 27.90 | 41,176 | +0.30(+1.08%) |
Oct 17, 2006 | 27.74 | 27.74 | 27.44 | 27.61 | 54,498 | -0.22(-0.80%) |
Oct 16, 2006 | 27.53 | 27.83 | 27.53 | 27.83 | 32,026 | +0.26(+0.94%) |
Oct 13, 2006 | 27.55 | 27.59 | 27.38 | 27.57 | 37,274 | -0.05(-0.19%) |
Oct 12, 2006 | 27.45 | 27.67 | 27.27 | 27.62 | 138,332 | +0.84(+3.14%) |
Oct 11, 2006 | 26.68 | 26.91 | 26.67 | 26.78 | 37,947 | +0.17(+0.64%) |
Oct 10, 2006 | 26.68 | 26.69 | 26.57 | 26.61 | 31,084 | -0.16(-0.61%) |
Oct 09, 2006 | 26.60 | 26.78 | 26.57 | 26.78 | 29,200 | -0.06(-0.22%) |
Oct 06, 2006 | 26.86 | 26.90 | 26.66 | 26.83 | 29,469 | -0.40(-1.47%) |
Oct 05, 2006 | 27.01 | 27.26 | 27.01 | 27.24 | 50,999 | +0.07(+0.27%) |
Oct 04, 2006 | 26.86 | 27.17 | 26.72 | 27.16 | 87,197 | +0.13(+0.47%) |
Oct 03, 2006 | 26.79 | 27.05 | 26.75 | 27.04 | 73,472 | +0.17(+0.64%) |
Oct 02, 2006 | 26.78 | 27.00 | 26.78 | 26.86 | 43,060 | +0.00(+0.00%) |
Sep 29, 2006 | 26.94 | 27.01 | 26.80 | 26.86 | 29,873 | +0.10(+0.36%) |
Sep 28, 2006 | 26.75 | 26.86 | 26.66 | 26.77 | 74,817 | +0.12(+0.45%) |
Sep 27, 2006 | 26.55 | 26.65 | 26.46 | 26.65 | 87,870 | +0.01(+0.04%) |
Sep 26, 2006 | 26.56 | 26.66 | 26.36 | 26.64 | 91,369 | -0.06(-0.21%) |
Sep 25, 2006 | 26.34 | 26.69 | 26.16 | 26.69 | 121,242 | +0.82(+3.19%) |
Sep 22, 2006 | 25.95 | 25.95 | 25.80 | 25.87 | 35,390 | -0.05(-0.20%) |
Sep 21, 2006 | 26.11 | 26.20 | 25.91 | 25.92 | 38,754 | -0.19(-0.74%) |
Sep 20, 2006 | 25.94 | 26.13 | 25.93 | 26.11 | 99,577 | +0.42(+1.65%) |
Sep 19, 2006 | 25.77 | 25.86 | 25.65 | 25.69 | 57,324 | -0.04(-0.14%) |
Sep 18, 2006 | 25.70 | 25.73 | 25.64 | 25.73 | 66,609 | +0.09(+0.35%) |
Sep 15, 2006 | 25.60 | 25.67 | 25.47 | 25.64 | 43,329 | +0.09(+0.35%) |
Sep 14, 2006 | 25.49 | 25.62 | 25.46 | 25.55 | 31,353 | -0.08(-0.32%) |
Sep 13, 2006 | 25.38 | 25.63 | 25.38 | 25.63 | 41,580 | -0.07(-0.26%) |
Sep 12, 2006 | 25.30 | 25.70 | 25.30 | 25.70 | 67,282 | +0.38(+1.50%) |
Sep 11, 2006 | 25.19 | 25.36 | 25.17 | 25.32 | 69,839 | +0.05(+0.21%) |
Sep 08, 2006 | 25.21 | 25.37 | 25.15 | 25.27 | 67,282 | +0.06(+0.24%) |
Sep 07, 2006 | 25.36 | 25.36 | 25.04 | 25.21 | 86,390 | -0.16(-0.62%) |
Sep 06, 2006 | 25.53 | 25.56 | 25.35 | 25.36 | 58,804 | -0.32(-1.24%) |
Sep 05, 2006 | 25.52 | 25.71 | 25.52 | 25.68 | 27,316 | +0.11(+0.44%) |
Sep 01, 2006 | 25.30 | 25.57 | 25.27 | 25.57 | 58,401 | +0.49(+1.96%) |
Aug 31, 2006 | 25.19 | 25.24 | 25.06 | 25.08 | 184,757 | -0.33(-1.29%) |
Aug 30, 2006 | 25.28 | 25.42 | 25.12 | 25.41 | 120,031 | -0.23(-0.90%) |
Aug 29, 2006 | 25.36 | 25.66 | 25.33 | 25.64 | 30,815 | +0.27(+1.05%) |
Aug 28, 2006 | 25.46 | 25.58 | 25.37 | 25.37 | 17,493 | -0.09(-0.35%) |
Aug 25, 2006 | 25.28 | 25.50 | 25.28 | 25.46 | 57,459 | +0.14(+0.56%) |
Aug 24, 2006 | 25.42 | 25.52 | 25.32 | 25.32 | 64,456 | -0.22(-0.84%) |
Aug 23, 2006 | 26.01 | 26.02 | 25.49 | 25.53 | 97,828 | -0.64(-2.44%) |
Aug 22, 2006 | 26.17 | 26.20 | 26.02 | 26.17 | 71,588 | -0.01(-0.06%) |
Aug 21, 2006 | 26.27 | 26.27 | 26.02 | 26.19 | 83,026 | -0.12(-0.45%) |
Aug 18, 2006 | 26.34 | 26.38 | 26.11 | 26.31 | 62,841 | -0.11(-0.42%) |
Aug 17, 2006 | 26.46 | 26.57 | 26.36 | 26.42 | 56,113 | -0.35(-1.30%) |
Aug 16, 2006 | 26.55 | 26.77 | 26.53 | 26.77 | 60,015 | +0.22(+0.81%) |
Aug 15, 2006 | 26.38 | 26.58 | 26.38 | 26.55 | 78,720 | +0.39(+1.48%) |
Aug 14, 2006 | 26.11 | 26.37 | 26.11 | 26.17 | 57,324 | +0.05(+0.20%) |
Aug 11, 2006 | 26.43 | 26.43 | 26.01 | 26.11 | 84,506 | -0.39(-1.49%) |
Aug 10, 2006 | 26.31 | 26.53 | 26.17 | 26.51 | 105,229 | +0.57(+2.21%) |
Aug 09, 2006 | 26.20 | 26.44 | 25.68 | 25.94 | 270,878 | +0.94(+3.75%) |
Aug 08, 2006 | 25.15 | 25.23 | 25.00 | 25.00 | 39,561 | -0.15(-0.59%) |
Aug 07, 2006 | 24.96 | 25.19 | 24.96 | 25.15 | 102,134 | +0.27(+1.11%) |
Aug 04, 2006 | 25.02 | 25.20 | 24.82 | 24.87 | 48,039 | -0.39(-1.53%) |
Aug 03, 2006 | 24.94 | 25.36 | 24.94 | 25.26 | 148,290 | +0.43(+1.74%) |
Aug 02, 2006 | 24.62 | 24.83 | 24.59 | 24.83 | 56,382 | +0.74(+3.05%) |
Aug 01, 2006 | 24.53 | 24.54 | 24.08 | 24.09 | 48,712 | -0.36(-1.49%) |
Jul 31, 2006 | 24.64 | 24.65 | 24.43 | 24.46 | 72,664 | -0.69(-2.75%) |
Jul 28, 2006 | 24.52 | 25.26 | 24.52 | 25.15 | 125,683 | +0.69(+2.83%) |
Jul 27, 2006 | 24.46 | 24.63 | 24.38 | 24.46 | 46,963 | +0.27(+1.11%) |
Jul 26, 2006 | 24.04 | 24.30 | 23.97 | 24.19 | 60,823 | +0.17(+0.71%) |
Jul 25, 2006 | 24.04 | 24.11 | 23.82 | 24.02 | 66,205 | -0.33(-1.34%) |
Jul 24, 2006 | 23.98 | 24.35 | 23.98 | 24.35 | 66,205 | +0.75(+3.18%) |
Jul 21, 2006 | 23.95 | 23.95 | 23.59 | 23.59 | 62,168 | +0.08(+0.35%) |
Jul 20, 2006 | 23.97 | 24.14 | 23.51 | 23.51 | 109,131 | -0.45(-1.89%) |
Jul 19, 2006 | 23.29 | 23.97 | 23.29 | 23.97 | 209,920 | +0.56(+2.38%) |
Jul 18, 2006 | 23.32 | 23.53 | 23.20 | 23.41 | 90,696 | +0.28(+1.22%) |
Jul 17, 2006 | 23.30 | 23.33 | 23.11 | 23.13 | 62,303 | -0.17(-0.73%) |
Jul 14, 2006 | 23.51 | 23.51 | 23.19 | 23.30 | 89,216 | -0.14(-0.60%) |
Jul 13, 2006 | 23.78 | 23.78 | 23.43 | 23.44 | 173,588 | -0.34(-1.44%) |
Jul 12, 2006 | 24.13 | 24.13 | 23.78 | 23.78 | 86,794 | -0.62(-2.56%) |
Jul 11, 2006 | 24.52 | 24.52 | 24.01 | 24.40 | 77,509 | -0.16(-0.67%) |
Jul 10, 2006 | 24.73 | 24.75 | 24.46 | 24.57 | 79,123 | +0.55(+2.29%) |
Jul 07, 2006 | 24.23 | 24.26 | 23.96 | 24.02 | 93,926 | -0.19(-0.77%) |
Jul 06, 2006 | 23.94 | 24.22 | 23.89 | 24.20 | 210,997 | +0.59(+2.52%) |
Jul 05, 2006 | 23.69 | 23.77 | 23.51 | 23.61 | 75,894 | -0.54(-2.22%) |
Jul 03, 2006 | 23.99 | 24.15 | 23.95 | 24.14 | 73,337 | +0.07(+0.28%) |
Jun 30, 2006 | 24.00 | 24.17 | 23.93 | 24.08 | 90,023 | -0.13(-0.55%) |
Jun 29, 2006 | 23.33 | 24.21 | 23.32 | 24.21 | 174,934 | +0.93(+3.99%) |
Jun 28, 2006 | 23.22 | 23.28 | 23.04 | 23.28 | 110,208 | +0.31(+1.36%) |
Jun 27, 2006 | 23.30 | 23.32 | 22.93 | 22.97 | 66,474 | -0.10(-0.42%) |
Jun 26, 2006 | 23.20 | 23.21 | 22.87 | 23.07 | 74,548 | -0.19(-0.80%) |
Jun 23, 2006 | 23.29 | 23.41 | 23.09 | 23.25 | 64,725 | -0.10(-0.45%) |
Jun 22, 2006 | 23.45 | 23.48 | 23.09 | 23.36 | 109,804 | -0.06(-0.25%) |
Jun 21, 2006 | 23.12 | 23.44 | 23.10 | 23.42 | 138,063 | +0.42(+1.81%) |
Jun 20, 2006 | 22.76 | 23.03 | 22.76 | 23.00 | 48,712 | +0.05(+0.23%) |
Jun 19, 2006 | 23.34 | 23.36 | 22.94 | 22.95 | 77,374 | -0.53(-2.25%) |
Jun 16, 2006 | 23.70 | 23.70 | 23.33 | 23.48 | 81,546 | -0.05(-0.22%) |
Jun 15, 2006 | 22.85 | 23.53 | 22.84 | 23.53 | 103,749 | +0.67(+2.93%) |
Jun 14, 2006 | 22.47 | 22.86 | 22.41 | 22.86 | 152,999 | +0.85(+3.85%) |
Jun 13, 2006 | 22.67 | 22.80 | 22.01 | 22.01 | 191,081 | -0.84(-3.68%) |
Jun 12, 2006 | 23.35 | 23.42 | 22.85 | 22.85 | 130,393 | -0.45(-1.91%) |
Jun 09, 2006 | 23.56 | 23.60 | 23.27 | 23.30 | 66,744 | -0.26(-1.10%) |
Jun 08, 2006 | 23.78 | 23.83 | 23.07 | 23.56 | 190,543 | -0.54(-2.22%) |
Jun 07, 2006 | 24.19 | 24.40 | 24.09 | 24.09 | 54,767 | -0.20(-0.83%) |
Jun 06, 2006 | 24.45 | 24.62 | 24.20 | 24.29 | 117,340 | +0.29(+1.21%) |
Jun 05, 2006 | 24.52 | 24.55 | 24.00 | 24.00 | 62,168 | -0.51(-2.09%) |
Jun 02, 2006 | 24.71 | 24.87 | 24.46 | 24.52 | 103,345 | +0.10(+0.43%) |
Jun 01, 2006 | 24.11 | 24.41 | 24.09 | 24.41 | 83,430 | +0.20(+0.83%) |
May 31, 2006 | 23.88 | 24.24 | 23.88 | 24.21 | 78,316 | +0.31(+1.31%) |
May 30, 2006 | 24.52 | 24.52 | 23.89 | 23.90 | 186,102 | -0.62(-2.55%) |
May 26, 2006 | 24.52 | 24.58 | 24.50 | 24.52 | 68,762 | -0.49(-1.96%) |
May 25, 2006 | 24.40 | 25.01 | 24.40 | 25.01 | 52,076 | +0.62(+2.53%) |
May 24, 2006 | 24.78 | 24.82 | 23.97 | 24.40 | 184,488 | -0.53(-2.12%) |
May 23, 2006 | 24.17 | 25.13 | 24.17 | 24.92 | 392,390 | +0.82(+3.42%) |
May 22, 2006 | 24.52 | 24.57 | 24.09 | 24.10 | 129,585 | -1.29(-5.06%) |
May 19, 2006 | 25.45 | 25.46 | 24.86 | 25.39 | 101,192 | -0.12(-0.47%) |
May 18, 2006 | 25.27 | 25.63 | 25.27 | 25.50 | 149,635 | +0.17(+0.67%) |
May 17, 2006 | 25.74 | 25.79 | 25.16 | 25.33 | 165,783 | -0.87(-3.32%) |
May 16, 2006 | 26.08 | 26.27 | 26.00 | 26.20 | 40,503 | +0.10(+0.37%) |
May 15, 2006 | 25.90 | 26.13 | 25.75 | 26.11 | 99,712 | -0.20(-0.76%) |
May 12, 2006 | 26.57 | 26.80 | 26.31 | 26.31 | 110,342 | -0.22(-0.84%) |
May 11, 2006 | 26.97 | 27.17 | 26.53 | 26.53 | 92,715 | -0.19(-0.72%) |
May 10, 2006 | 27.23 | 27.23 | 26.71 | 26.72 | 98,366 | -0.51(-1.86%) |
May 09, 2006 | 27.31 | 27.39 | 27.18 | 27.23 | 93,118 | -0.19(-0.70%) |
May 08, 2006 | 27.02 | 27.45 | 27.02 | 27.42 | 90,965 | +0.38(+1.40%) |
May 05, 2006 | 26.98 | 27.10 | 26.86 | 27.04 | 78,047 | +0.33(+1.22%) |
May 04, 2006 | 26.57 | 26.84 | 26.53 | 26.72 | 83,295 | -0.15(-0.55%) |
May 03, 2006 | 27.24 | 27.24 | 26.71 | 26.86 | 91,234 | -0.19(-0.69%) |
May 02, 2006 | 26.64 | 27.22 | 26.60 | 27.05 | 131,604 | +1.00(+3.85%) |
May 01, 2006 | 26.16 | 26.40 | 26.04 | 26.05 | 90,292 | -0.08(-0.31%) |
Apr 28, 2006 | 26.01 | 26.29 | 25.87 | 26.13 | 65,532 | -0.03(-0.11%) |
Apr 27, 2006 | 26.22 | 26.30 | 26.05 | 26.16 | 99,981 | -0.04(-0.17%) |
Apr 26, 2006 | 26.08 | 26.38 | 26.08 | 26.20 | 59,881 | -0.30(-1.12%) |
Apr 25, 2006 | 26.49 | 26.57 | 26.34 | 26.50 | 49,250 | -0.32(-1.19%) |
Apr 24, 2006 | 26.74 | 26.83 | 26.57 | 26.82 | 84,910 | -0.48(-1.77%) |
Apr 21, 2006 | 27.23 | 27.44 | 27.23 | 27.30 | 60,284 | +0.44(+1.63%) |
Apr 20, 2006 | 27.16 | 27.16 | 26.64 | 26.86 | 127,567 | -0.39(-1.45%) |
Apr 19, 2006 | 27.20 | 27.37 | 27.07 | 27.26 | 139,812 | -0.07(-0.27%) |
Apr 18, 2006 | 26.78 | 27.35 | 26.57 | 27.33 | 200,904 | -0.17(-0.62%) |
Apr 17, 2006 | 26.95 | 27.54 | 26.90 | 27.50 | 143,445 | +0.56(+2.10%) |
Apr 13, 2006 | 26.98 | 27.05 | 26.88 | 26.94 | 53,960 | -0.04(-0.17%) |
Apr 12, 2006 | 26.88 | 27.18 | 26.86 | 26.98 | 75,087 | +0.20(+0.75%) |
Apr 11, 2006 | 26.93 | 27.11 | 26.78 | 26.78 | 65,398 | -0.01(-0.06%) |
Apr 10, 2006 | 26.81 | 26.97 | 26.75 | 26.80 | 50,999 | +0.05(+0.19%) |
Apr 07, 2006 | 26.77 | 26.86 | 26.68 | 26.75 | 41,176 | -0.04(-0.17%) |
Apr 06, 2006 | 26.79 | 26.82 | 26.64 | 26.79 | 56,651 | +0.01(+0.06%) |
Apr 05, 2006 | 26.86 | 26.98 | 26.66 | 26.78 | 46,021 | -0.09(-0.33%) |
Apr 04, 2006 | 26.70 | 26.94 | 26.52 | 26.86 | 87,870 | +0.33(+1.26%) |
Apr 03, 2006 | 26.37 | 26.66 | 26.28 | 26.53 | 77,374 | +0.22(+0.85%) |
Mar 31, 2006 | 26.23 | 26.45 | 26.16 | 26.31 | 74,817 | +0.30(+1.14%) |
Mar 30, 2006 | 25.90 | 26.01 | 25.83 | 26.01 | 70,108 | -0.07(-0.26%) |
Mar 29, 2006 | 25.79 | 26.10 | 25.79 | 26.08 | 68,762 | +0.23(+0.89%) |
Mar 28, 2006 | 26.02 | 26.05 | 25.81 | 25.85 | 78,316 | -0.18(-0.69%) |
Mar 27, 2006 | 26.11 | 26.14 | 25.93 | 26.02 | 68,358 | -0.20(-0.76%) |
Mar 24, 2006 | 26.12 | 26.33 | 26.07 | 26.23 | 51,403 | +0.20(+0.77%) |
Mar 23, 2006 | 25.94 | 26.08 | 25.91 | 26.02 | 83,430 | +0.12(+0.46%) |
Mar 22, 2006 | 26.68 | 26.90 | 25.71 | 25.91 | 439,084 | -0.90(-3.35%) |
Mar 21, 2006 | 26.90 | 27.08 | 26.79 | 26.80 | 120,300 | +0.29(+1.09%) |
Mar 20, 2006 | 26.80 | 26.81 | 26.51 | 26.52 | 37,274 | -0.25(-0.94%) |
Mar 17, 2006 | 26.78 | 26.82 | 26.66 | 26.77 | 57,055 | +0.17(+0.64%) |
Mar 16, 2006 | 26.60 | 26.65 | 26.49 | 26.60 | 59,881 | +0.02(+0.08%) |
Mar 15, 2006 | 26.53 | 26.72 | 26.45 | 26.57 | 57,862 | +0.15(+0.56%) |
Mar 14, 2006 | 26.27 | 26.46 | 26.23 | 26.43 | 33,102 | +0.10(+0.40%) |
Mar 13, 2006 | 26.03 | 26.42 | 26.03 | 26.32 | 92,311 | -0.13(-0.48%) |
Mar 10, 2006 | 26.01 | 26.45 | 26.01 | 26.45 | 104,287 | +0.65(+2.51%) |
Mar 09, 2006 | 25.86 | 26.16 | 25.79 | 25.80 | 62,976 | -0.65(-2.47%) |
Mar 08, 2006 | 26.46 | 26.57 | 26.19 | 26.46 | 60,150 | -0.12(-0.45%) |
Mar 07, 2006 | 26.75 | 26.75 | 26.27 | 26.57 | 77,778 | -0.30(-1.11%) |
Mar 06, 2006 | 26.94 | 27.12 | 26.86 | 26.87 | 47,635 | -0.26(-0.96%) |
Mar 03, 2006 | 27.09 | 27.27 | 27.07 | 27.13 | 17,493 | -0.22(-0.82%) |
Mar 02, 2006 | 27.20 | 27.36 | 26.94 | 27.35 | 75,087 | -0.14(-0.51%) |
Mar 01, 2006 | 27.27 | 27.50 | 27.18 | 27.50 | 55,440 | +0.23(+0.85%) |
Feb 28, 2006 | 28.02 | 27.48 | 27.26 | 27.27 | 58,266 | -0.76(-2.70%) |
Feb 27, 2006 | 27.85 | 28.06 | 27.84 | 28.02 | 113,572 | +0.31(+1.13%) |
Feb 24, 2006 | 27.52 | 27.72 | 27.50 | 27.71 | 32,564 | -0.12(-0.43%) |
Feb 23, 2006 | 27.72 | 27.85 | 27.59 | 27.83 | 28,393 | -0.17(-0.61%) |
Feb 22, 2006 | 27.82 | 28.15 | 27.71 | 28.00 | 44,137 | +0.16(+0.56%) |
Feb 21, 2006 | 27.83 | 28.06 | 27.76 | 27.85 | 50,461 | -0.10(-0.35%) |
Feb 17, 2006 | 27.94 | 28.02 | 27.79 | 27.94 | 122,857 | -0.24(-0.84%) |
Feb 16, 2006 | 27.83 | 28.19 | 27.83 | 28.18 | 39,158 | +0.01(+0.05%) |
Feb 15, 2006 | 28.20 | 28.23 | 28.05 | 28.16 | 27,720 | -0.34(-1.20%) |
Feb 14, 2006 | 28.24 | 28.61 | 28.23 | 28.51 | 134,430 | +1.04(+3.79%) |
Feb 13, 2006 | 27.12 | 27.54 | 27.12 | 27.47 | 71,722 | -0.25(-0.91%) |
Feb 10, 2006 | 27.87 | 27.88 | 27.56 | 27.72 | 82,622 | -0.45(-1.58%) |
Feb 09, 2006 | 28.24 | 28.31 | 28.09 | 28.16 | 46,290 | -0.17(-0.60%) |
Feb 08, 2006 | 28.18 | 28.36 | 28.10 | 28.34 | 65,667 | +0.19(+0.66%) |
Feb 07, 2006 | 28.39 | 28.44 | 28.13 | 28.15 | 76,432 | -0.50(-1.74%) |
Feb 06, 2006 | 28.50 | 28.65 | 28.23 | 28.65 | 132,142 | +0.13(+0.44%) |
Feb 03, 2006 | 28.61 | 28.62 | 28.38 | 28.52 | 323,358 | -0.11(-0.39%) |
Feb 02, 2006 | 28.91 | 28.91 | 28.57 | 28.63 | 92,445 | +0.16(+0.55%) |
Feb 01, 2006 | 28.30 | 28.48 | 28.28 | 28.48 | 41,311 | +0.20(+0.71%) |
Jan 31, 2006 | 28.31 | 28.31 | 28.11 | 28.28 | 86,525 | -0.10(-0.34%) |
Jan 30, 2006 | 28.28 | 28.39 | 28.24 | 28.37 | 37,139 | +0.09(+0.32%) |
Jan 27, 2006 | 28.07 | 28.31 | 28.06 | 28.28 | 82,218 | +0.45(+1.63%) |
Jan 26, 2006 | 27.61 | 27.87 | 27.61 | 27.83 | 58,670 | +0.00(+0.00%) |
Jan 25, 2006 | 27.64 | 27.89 | 27.64 | 27.83 | 39,292 | -0.05(-0.19%) |
Jan 24, 2006 | 27.79 | 27.97 | 27.79 | 27.88 | 79,796 | -0.27(-0.98%) |
Jan 23, 2006 | 28.03 | 28.17 | 27.94 | 28.16 | 55,844 | +0.04(+0.13%) |
Jan 20, 2006 | 28.72 | 28.83 | 28.12 | 28.12 | 86,794 | -0.86(-2.97%) |
Jan 19, 2006 | 28.87 | 29.03 | 28.87 | 28.98 | 70,108 | +0.36(+1.27%) |
Jan 18, 2006 | 28.61 | 28.85 | 28.51 | 28.62 | 46,021 | +0.08(+0.29%) |
Jan 17, 2006 | 28.43 | 28.60 | 28.40 | 28.54 | 85,313 | -0.79(-2.69%) |
Jan 13, 2006 | 29.18 | 29.40 | 29.18 | 29.32 | 86,525 | +0.42(+1.44%) |
Jan 12, 2006 | 28.98 | 29.06 | 28.87 | 28.91 | 112,765 | -0.15(-0.51%) |
Jan 11, 2006 | 28.83 | 29.12 | 28.81 | 29.06 | 70,511 | +0.37(+1.30%) |
Jan 10, 2006 | 28.61 | 28.79 | 28.54 | 28.69 | 91,907 | -0.56(-1.91%) |
Jan 09, 2006 | 29.06 | 29.24 | 28.86 | 29.24 | 123,261 | +0.53(+1.84%) |
Jan 06, 2006 | 28.55 | 28.79 | 28.54 | 28.71 | 64,187 | +0.30(+1.07%) |
Jan 05, 2006 | 28.25 | 28.46 | 28.25 | 28.41 | 92,042 | +0.23(+0.82%) |
Jan 04, 2006 | 28.02 | 28.23 | 28.02 | 28.18 | 68,224 | +0.39(+1.39%) |
Jan 03, 2006 | 27.40 | 27.80 | 27.31 | 27.79 | 78,989 | +0.61(+2.24%) |
Dec 30, 2005 | 26.92 | 27.24 | 26.99 | 27.18 | 63,649 | +0.25(+0.94%) |
Dec 29, 2005 | 26.79 | 26.93 | 26.79 | 26.93 | 34,179 | +0.04(+0.14%) |
Dec 28, 2005 | 26.79 | 26.90 | 26.75 | 26.89 | 49,519 | -0.07(-0.25%) |
Dec 27, 2005 | 27.05 | 27.20 | 26.96 | 26.96 | 33,372 | -0.19(-0.71%) |
Dec 23, 2005 | 27.11 | 27.22 | 27.11 | 27.15 | 23,279 | -0.04(-0.16%) |
Dec 22, 2005 | 27.44 | 27.44 | 27.12 | 27.20 | 50,865 | -0.19(-0.68%) |
Dec 21, 2005 | 27.20 | 27.38 | 27.17 | 27.38 | 71,722 | +0.07(+0.27%) |
Dec 20, 2005 | 27.14 | 27.31 | 27.12 | 27.31 | 67,551 | +0.16(+0.60%) |
Dec 19, 2005 | 27.30 | 27.35 | 27.08 | 27.15 | 141,023 | +0.16(+0.58%) |
Dec 16, 2005 | 27.02 | 27.12 | 26.98 | 26.99 | 53,556 | -0.10(-0.36%) |
Dec 15, 2005 | 26.79 | 27.09 | 26.79 | 27.09 | 148,155 | +0.51(+1.90%) |
Dec 14, 2005 | 26.57 | 26.67 | 26.50 | 26.58 | 42,387 | -0.12(-0.45%) |
Dec 13, 2005 | 26.64 | 26.80 | 26.34 | 26.70 | 98,097 | -0.01(-0.06%) |
Dec 12, 2005 | 26.64 | 26.87 | 26.64 | 26.72 | 71,857 | +0.26(+0.98%) |
Dec 09, 2005 | 26.27 | 26.52 | 26.27 | 26.46 | 52,883 | +0.10(+0.37%) |
Dec 08, 2005 | 26.23 | 26.49 | 26.19 | 26.36 | 310,575 | +1.00(+3.96%) |
Dec 07, 2005 | 25.71 | 25.83 | 25.31 | 25.36 | 189,466 | -0.10(-0.38%) |
Dec 06, 2005 | 25.53 | 25.56 | 25.45 | 25.45 | 74,683 | -0.42(-1.64%) |
Dec 05, 2005 | 25.99 | 26.00 | 25.68 | 25.88 | 61,630 | -0.11(-0.43%) |
Dec 02, 2005 | 26.01 | 26.04 | 25.90 | 25.99 | 38,485 | -0.11(-0.43%) |
Dec 01, 2005 | 25.85 | 26.10 | 25.82 | 26.10 | 104,153 | +0.51(+2.00%) |
Nov 30, 2005 | 25.74 | 25.76 | 25.53 | 25.59 | 22,875 | -0.01(-0.06%) |
Nov 29, 2005 | 25.83 | 25.70 | 25.49 | 25.60 | 73,472 | -0.22(-0.86%) |
Nov 28, 2005 | 25.90 | 25.95 | 25.75 | 25.82 | 76,432 | -0.16(-0.63%) |
Nov 25, 2005 | 26.08 | 26.08 | 25.90 | 25.99 | 35,928 | -0.19(-0.71%) |
Nov 23, 2005 | 26.02 | 26.28 | 26.01 | 26.17 | 50,596 | -0.11(-0.42%) |
Nov 22, 2005 | 26.32 | 26.32 | 26.07 | 26.28 | 46,424 | -0.04(-0.14%) |
Nov 21, 2005 | 26.21 | 26.34 | 26.08 | 26.32 | 45,482 | +0.11(+0.43%) |
Nov 18, 2005 | 26.15 | 26.21 | 25.94 | 26.21 | 55,709 | -0.03(-0.11%) |
Nov 17, 2005 | 26.20 | 26.28 | 26.11 | 26.24 | 74,548 | +0.20(+0.77%) |
Nov 16, 2005 | 25.75 | 26.04 | 25.64 | 26.04 | 160,670 | +0.56(+2.22%) |
Nov 15, 2005 | 25.45 | 25.57 | 25.32 | 25.47 | 159,728 | +0.36(+1.45%) |
Nov 14, 2005 | 25.27 | 25.27 | 25.01 | 25.11 | 86,255 | -0.04(-0.18%) |
Nov 11, 2005 | 25.19 | 25.19 | 24.98 | 25.16 | 55,844 | +0.13(+0.50%) |
Nov 10, 2005 | 25.01 | 25.07 | 24.73 | 25.03 | 40,638 | +0.06(+0.24%) |
Nov 09, 2005 | 24.78 | 25.04 | 24.78 | 24.97 | 120,435 | +0.57(+2.35%) |
Nov 08, 2005 | 24.64 | 24.64 | 24.34 | 24.40 | 83,160 | -0.19(-0.76%) |
Nov 07, 2005 | 24.64 | 24.73 | 24.55 | 24.58 | 131,335 | -0.38(-1.52%) |
Nov 04, 2005 | 25.27 | 25.27 | 24.77 | 24.96 | 305,730 | -0.30(-1.21%) |
Nov 03, 2005 | 25.38 | 25.45 | 25.22 | 25.27 | 51,538 | +0.13(+0.50%) |
Nov 02, 2005 | 24.68 | 25.16 | 24.68 | 25.14 | 91,234 | +0.51(+2.05%) |