Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 30.64 | 30.84 | 30.54 | 30.57 | 1,795,474 | -0.05(-0.18%) |
Sep 28, 2006 | 30.66 | 30.72 | 30.44 | 30.63 | 1,555,860 | -0.13(-0.43%) |
Sep 27, 2006 | 30.59 | 30.85 | 30.43 | 30.76 | 1,891,198 | +0.17(+0.56%) |
Sep 26, 2006 | 30.48 | 30.64 | 30.29 | 30.59 | 2,619,225 | +0.04(+0.13%) |
Sep 25, 2006 | 30.28 | 30.76 | 30.19 | 30.55 | 3,003,343 | +0.19(+0.61%) |
Sep 22, 2006 | 30.47 | 30.50 | 30.21 | 30.36 | 1,806,292 | -0.09(-0.31%) |
Sep 21, 2006 | 30.77 | 30.94 | 30.38 | 30.46 | 1,846,091 | -0.35(-1.15%) |
Sep 20, 2006 | 30.79 | 31.07 | 30.70 | 30.81 | 4,165,085 | +0.13(+0.42%) |
Sep 19, 2006 | 30.72 | 30.85 | 30.55 | 30.68 | 1,774,656 | -0.03(-0.11%) |
Sep 18, 2006 | 30.99 | 31.10 | 30.55 | 30.72 | 1,733,224 | -0.48(-1.54%) |
Sep 15, 2006 | 31.31 | 31.53 | 31.14 | 31.20 | 2,685,558 | +0.20(+0.63%) |
Sep 14, 2006 | 30.89 | 31.03 | 30.72 | 31.00 | 1,821,191 | +0.06(+0.19%) |
Sep 13, 2006 | 30.56 | 31.00 | 30.50 | 30.94 | 1,613,825 | +0.28(+0.91%) |
Sep 12, 2006 | 30.43 | 30.71 | 30.28 | 30.66 | 1,761,185 | +0.34(+1.13%) |
Sep 11, 2006 | 29.99 | 30.44 | 29.99 | 30.32 | 1,809,149 | -0.06(-0.19%) |
Sep 08, 2006 | 30.28 | 30.44 | 30.08 | 30.38 | 1,821,191 | +0.20(+0.65%) |
Sep 07, 2006 | 30.25 | 30.42 | 30.06 | 30.18 | 2,004,473 | -0.18(-0.60%) |
Sep 06, 2006 | 30.10 | 30.52 | 30.10 | 30.36 | 1,651,379 | +0.00(+0.00%) |
Sep 05, 2006 | 30.36 | 30.49 | 30.20 | 30.36 | 1,352,167 | +0.11(+0.37%) |
Sep 01, 2006 | 30.31 | 30.45 | 29.99 | 30.25 | 1,527,898 | -0.03(-0.10%) |
Aug 31, 2006 | 30.23 | 30.34 | 30.03 | 30.28 | 2,207,554 | +0.01(+0.05%) |
Aug 30, 2006 | 29.97 | 30.33 | 29.92 | 30.26 | 2,524,318 | +0.28(+0.93%) |
Aug 29, 2006 | 30.18 | 30.18 | 29.84 | 29.99 | 3,620,135 | -0.14(-0.47%) |
Aug 28, 2006 | 29.75 | 30.13 | 29.68 | 30.13 | 3,104,577 | +0.46(+1.55%) |
Aug 25, 2006 | 29.77 | 29.83 | 29.46 | 29.67 | 3,171,726 | -0.10(-0.35%) |
Aug 24, 2006 | 30.03 | 30.16 | 29.66 | 29.77 | 2,038,150 | -0.39(-1.30%) |
Aug 23, 2006 | 30.42 | 30.50 | 29.99 | 30.16 | 1,532,797 | -0.18(-0.58%) |
Aug 22, 2006 | 30.07 | 30.41 | 30.07 | 30.34 | 2,047,539 | +0.22(+0.73%) |
Aug 21, 2006 | 30.39 | 30.52 | 30.00 | 30.12 | 2,945,991 | -0.75(-2.43%) |
Aug 18, 2006 | 30.67 | 30.87 | 30.49 | 30.87 | 2,124,485 | +0.44(+1.45%) |
Aug 17, 2006 | 30.21 | 30.47 | 30.16 | 30.43 | 1,827,518 | +0.05(+0.16%) |
Aug 16, 2006 | 30.56 | 30.73 | 30.26 | 30.38 | 3,062,124 | -0.11(-0.37%) |
Aug 15, 2006 | 30.33 | 30.49 | 30.19 | 30.49 | 2,192,246 | +0.51(+1.72%) |
Aug 14, 2006 | 29.96 | 30.46 | 29.93 | 29.98 | 2,095,707 | +0.14(+0.46%) |
Aug 11, 2006 | 29.81 | 29.93 | 29.60 | 29.84 | 1,462,586 | -0.15(-0.51%) |
Aug 10, 2006 | 29.79 | 30.07 | 29.54 | 29.99 | 2,313,482 | +0.08(+0.26%) |
Aug 09, 2006 | 30.29 | 30.55 | 29.91 | 29.91 | 3,903,019 | -0.32(-1.07%) |
Aug 08, 2006 | 30.28 | 30.64 | 30.17 | 30.24 | 3,763,822 | -0.04(-0.15%) |
Aug 07, 2006 | 30.24 | 30.48 | 30.14 | 30.28 | 2,132,853 | -0.05(-0.16%) |
Aug 04, 2006 | 30.84 | 30.92 | 30.22 | 30.33 | 3,373,173 | -0.07(-0.24%) |
Aug 03, 2006 | 29.53 | 30.55 | 29.53 | 30.40 | 4,766,570 | +0.58(+1.96%) |
Aug 02, 2006 | 29.11 | 29.85 | 29.02 | 29.82 | 5,114,357 | +0.72(+2.46%) |
Aug 01, 2006 | 29.28 | 29.40 | 28.96 | 29.10 | 2,635,757 | -0.32(-1.10%) |
Jul 31, 2006 | 29.45 | 29.51 | 29.27 | 29.43 | 2,358,384 | -0.10(-0.35%) |
Jul 28, 2006 | 28.93 | 29.74 | 28.80 | 29.53 | 3,179,278 | +0.84(+2.92%) |
Jul 27, 2006 | 28.97 | 29.13 | 28.65 | 28.69 | 1,742,000 | -0.19(-0.64%) |
Jul 26, 2006 | 29.01 | 29.13 | 28.81 | 28.88 | 2,288,378 | -0.16(-0.54%) |
Jul 25, 2006 | 28.59 | 29.15 | 28.43 | 29.03 | 3,818,521 | +0.38(+1.33%) |
Jul 24, 2006 | 28.07 | 28.74 | 28.00 | 28.65 | 2,593,917 | +0.82(+2.94%) |
Jul 21, 2006 | 28.30 | 28.32 | 27.44 | 27.83 | 5,216,612 | -0.47(-1.64%) |
Jul 20, 2006 | 28.81 | 28.95 | 28.30 | 28.30 | 4,019,357 | -0.46(-1.60%) |
Jul 19, 2006 | 27.71 | 28.88 | 27.71 | 28.76 | 5,428,877 | +1.17(+4.24%) |
Jul 18, 2006 | 28.12 | 28.66 | 27.25 | 27.59 | 10,102,989 | +0.20(+0.73%) |
Jul 17, 2006 | 26.85 | 27.50 | 26.69 | 27.39 | 6,424,276 | +0.49(+1.82%) |
Jul 14, 2006 | 26.85 | 26.97 | 26.69 | 26.90 | 4,385,105 | +0.20(+0.75%) |
Jul 13, 2006 | 27.24 | 27.27 | 26.65 | 26.70 | 4,809,635 | -0.78(-2.85%) |
Jul 12, 2006 | 27.66 | 27.84 | 27.47 | 27.48 | 3,249,692 | -0.18(-0.66%) |
Jul 11, 2006 | 27.56 | 27.69 | 27.31 | 27.66 | 3,498,083 | +0.06(+0.21%) |
Jul 10, 2006 | 27.68 | 27.87 | 27.59 | 27.60 | 2,637,186 | +0.02(+0.09%) |
Jul 07, 2006 | 27.80 | 27.91 | 27.52 | 27.58 | 3,081,922 | -0.30(-1.07%) |
Jul 06, 2006 | 28.15 | 28.32 | 27.76 | 27.88 | 2,858,839 | -0.28(-1.01%) |
Jul 05, 2006 | 28.47 | 28.47 | 28.07 | 28.16 | 2,025,292 | -0.39(-1.36%) |
Jul 03, 2006 | 28.52 | 28.56 | 28.35 | 28.55 | 2,197,757 | +0.09(+0.31%) |
Jun 30, 2006 | 28.83 | 28.88 | 28.42 | 28.46 | 3,722,390 | -0.20(-0.70%) |
Jun 29, 2006 | 28.30 | 28.71 | 27.98 | 28.66 | 3,731,983 | +0.70(+2.49%) |
Jun 28, 2006 | 28.03 | 28.06 | 27.57 | 27.97 | 2,910,885 | +0.11(+0.39%) |
Jun 27, 2006 | 27.77 | 28.29 | 27.77 | 27.86 | 2,907,007 | -0.34(-1.20%) |
Jun 26, 2006 | 28.18 | 28.27 | 28.05 | 28.20 | 2,623,919 | +0.02(+0.09%) |
Jun 23, 2006 | 28.14 | 28.29 | 27.93 | 28.17 | 2,969,054 | -0.20(-0.69%) |
Jun 22, 2006 | 28.55 | 28.61 | 28.27 | 28.37 | 3,044,571 | -0.19(-0.65%) |
Jun 21, 2006 | 28.31 | 28.68 | 28.27 | 28.55 | 3,489,103 | +0.23(+0.81%) |
Jun 20, 2006 | 28.56 | 28.63 | 28.26 | 28.32 | 2,884,148 | -0.20(-0.69%) |
Jun 19, 2006 | 28.91 | 29.01 | 28.50 | 28.52 | 2,318,381 | -0.33(-1.14%) |
Jun 16, 2006 | 28.94 | 29.00 | 28.74 | 28.85 | 3,197,443 | -0.11(-0.37%) |
Jun 15, 2006 | 28.23 | 29.02 | 28.23 | 28.96 | 4,792,491 | +0.83(+2.96%) |
Jun 14, 2006 | 28.20 | 28.36 | 27.61 | 28.12 | 4,879,029 | -0.08(-0.28%) |
Jun 13, 2006 | 28.78 | 28.85 | 27.98 | 28.20 | 7,705,621 | -0.60(-2.08%) |
Jun 12, 2006 | 29.61 | 29.63 | 28.78 | 28.80 | 4,793,511 | -0.75(-2.55%) |
Jun 09, 2006 | 29.84 | 30.03 | 29.52 | 29.55 | 2,642,084 | -0.27(-0.92%) |
Jun 08, 2006 | 29.99 | 30.01 | 29.34 | 29.83 | 4,816,779 | -0.26(-0.88%) |
Jun 07, 2006 | 30.03 | 30.43 | 29.89 | 30.09 | 4,111,406 | +0.01(+0.03%) |
Jun 06, 2006 | 30.21 | 30.30 | 29.72 | 30.08 | 3,318,270 | -0.17(-0.55%) |
Jun 05, 2006 | 30.99 | 30.99 | 30.22 | 30.25 | 1,987,533 | -0.79(-2.54%) |
Jun 02, 2006 | 30.99 | 31.12 | 30.60 | 31.04 | 3,795,254 | +0.33(+1.07%) |
Jun 01, 2006 | 30.43 | 30.75 | 30.43 | 30.71 | 2,500,847 | +0.28(+0.93%) |
May 31, 2006 | 29.99 | 30.46 | 29.95 | 30.43 | 3,255,611 | +0.60(+2.02%) |
May 30, 2006 | 30.67 | 30.67 | 29.82 | 29.82 | 1,942,427 | -1.03(-3.35%) |
May 26, 2006 | 30.53 | 30.88 | 30.48 | 30.86 | 2,461,659 | +0.36(+1.19%) |
May 25, 2006 | 30.41 | 30.69 | 30.20 | 30.49 | 2,848,839 | +0.22(+0.73%) |
May 24, 2006 | 30.18 | 30.62 | 29.99 | 30.27 | 4,538,385 | -0.02(-0.06%) |
May 23, 2006 | 30.40 | 30.68 | 30.29 | 30.29 | 4,176,718 | -0.09(-0.29%) |
May 22, 2006 | 30.07 | 30.64 | 30.06 | 30.38 | 4,232,438 | +0.06(+0.21%) |
May 19, 2006 | 29.64 | 30.35 | 29.64 | 30.32 | 4,778,203 | +0.75(+2.54%) |
May 18, 2006 | 29.58 | 30.30 | 29.54 | 29.57 | 3,661,976 | -0.45(-1.49%) |
May 17, 2006 | 30.79 | 30.86 | 29.89 | 30.01 | 4,743,506 | -1.06(-3.42%) |
May 16, 2006 | 31.18 | 31.21 | 30.98 | 31.08 | 1,886,503 | -0.09(-0.30%) |
May 15, 2006 | 31.12 | 31.50 | 30.92 | 31.17 | 3,683,815 | +0.08(+0.27%) |
May 12, 2006 | 31.41 | 31.67 | 31.05 | 31.09 | 3,286,635 | -0.32(-1.01%) |
May 11, 2006 | 32.25 | 32.27 | 31.34 | 31.41 | 2,416,553 | -0.88(-2.73%) |
May 10, 2006 | 32.28 | 32.37 | 32.07 | 32.29 | 2,107,749 | +0.05(+0.15%) |
May 09, 2006 | 32.17 | 32.40 | 32.09 | 32.24 | 1,848,336 | -0.05(-0.17%) |
May 08, 2006 | 31.97 | 32.57 | 31.97 | 32.29 | 2,107,544 | +0.11(+0.33%) |
May 05, 2006 | 31.99 | 32.29 | 31.93 | 32.19 | 2,664,536 | +0.35(+1.09%) |
May 04, 2006 | 31.71 | 31.97 | 31.63 | 31.84 | 2,144,078 | +0.30(+0.95%) |
May 03, 2006 | 31.55 | 31.63 | 31.38 | 31.54 | 3,239,283 | -0.04(-0.14%) |
May 02, 2006 | 31.43 | 31.69 | 31.36 | 31.58 | 3,080,493 | +0.24(+0.78%) |
May 01, 2006 | 32.13 | 32.18 | 31.33 | 31.34 | 3,928,940 | -0.67(-2.08%) |
Apr 28, 2006 | 31.71 | 32.11 | 31.60 | 32.00 | 4,288,362 | +0.40(+1.27%) |
Apr 27, 2006 | 31.09 | 31.68 | 31.06 | 31.60 | 4,868,416 | +0.44(+1.40%) |
Apr 26, 2006 | 31.01 | 31.40 | 31.01 | 31.17 | 2,416,553 | +0.16(+0.51%) |
Apr 25, 2006 | 31.26 | 31.33 | 30.87 | 31.01 | 2,590,039 | -0.26(-0.83%) |
Apr 24, 2006 | 31.48 | 31.54 | 31.14 | 31.27 | 3,118,660 | -0.30(-0.96%) |
Apr 21, 2006 | 31.77 | 31.77 | 31.43 | 31.57 | 2,756,585 | -0.14(-0.43%) |
Apr 20, 2006 | 31.63 | 32.06 | 31.49 | 31.71 | 2,676,782 | +0.01(+0.05%) |
Apr 19, 2006 | 31.33 | 31.99 | 31.33 | 31.70 | 4,111,406 | +0.06(+0.20%) |
Apr 18, 2006 | 29.50 | 31.78 | 30.56 | 31.63 | 7,735,216 | +2.14(+7.24%) |
Apr 17, 2006 | 28.92 | 29.50 | 28.86 | 29.50 | 3,631,361 | +0.49(+1.69%) |
Apr 13, 2006 | 28.91 | 29.03 | 28.66 | 29.01 | 1,743,633 | +0.10(+0.34%) |
Apr 12, 2006 | 29.05 | 29.19 | 28.84 | 28.91 | 2,569,425 | -0.20(-0.67%) |
Apr 11, 2006 | 29.62 | 29.65 | 28.97 | 29.10 | 3,094,984 | -0.47(-1.59%) |
Apr 10, 2006 | 29.72 | 29.83 | 29.48 | 29.57 | 2,035,293 | +0.01(+0.05%) |
Apr 07, 2006 | 29.90 | 30.06 | 29.48 | 29.56 | 2,211,024 | -0.39(-1.29%) |
Apr 06, 2006 | 29.90 | 30.07 | 29.76 | 29.95 | 1,346,248 | +0.05(+0.16%) |
Apr 05, 2006 | 29.96 | 30.08 | 29.78 | 29.90 | 1,812,823 | -0.12(-0.41%) |
Apr 04, 2006 | 29.42 | 30.06 | 29.36 | 30.02 | 1,901,811 | +0.34(+1.14%) |
Apr 03, 2006 | 29.73 | 30.11 | 29.58 | 29.68 | 2,521,869 | +0.07(+0.25%) |
Mar 31, 2006 | 29.30 | 29.71 | 29.30 | 29.61 | 2,535,748 | +0.39(+1.32%) |
Mar 30, 2006 | 29.29 | 29.66 | 29.19 | 29.22 | 2,118,362 | -0.23(-0.77%) |
Mar 29, 2006 | 29.37 | 29.52 | 29.25 | 29.45 | 2,244,292 | +0.05(+0.17%) |
Mar 28, 2006 | 29.64 | 29.94 | 29.37 | 29.40 | 2,424,105 | -0.32(-1.09%) |
Mar 27, 2006 | 29.96 | 30.00 | 29.64 | 29.72 | 3,221,118 | -0.33(-1.09%) |
Mar 24, 2006 | 29.95 | 30.28 | 29.82 | 30.05 | 1,805,679 | +0.01(+0.05%) |
Mar 23, 2006 | 30.35 | 30.43 | 29.93 | 30.03 | 2,029,986 | -0.38(-1.26%) |
Mar 22, 2006 | 30.21 | 30.48 | 30.16 | 30.42 | 2,082,848 | +0.15(+0.49%) |
Mar 21, 2006 | 30.79 | 30.90 | 30.27 | 30.27 | 2,859,452 | -0.56(-1.83%) |
Mar 20, 2006 | 30.74 | 30.93 | 30.65 | 30.83 | 1,585,863 | +0.08(+0.25%) |
Mar 17, 2006 | 30.80 | 31.22 | 30.74 | 30.75 | 4,602,064 | +0.17(+0.54%) |
Mar 16, 2006 | 30.45 | 30.74 | 30.43 | 30.59 | 1,978,349 | +0.26(+0.87%) |
Mar 15, 2006 | 30.23 | 30.36 | 30.05 | 30.32 | 1,894,871 | +0.05(+0.16%) |
Mar 14, 2006 | 29.91 | 30.35 | 29.84 | 30.27 | 3,019,671 | +0.29(+0.98%) |
Mar 13, 2006 | 30.23 | 30.54 | 29.91 | 29.98 | 2,418,186 | -0.13(-0.42%) |
Mar 10, 2006 | 30.33 | 30.39 | 29.86 | 30.11 | 2,814,345 | -0.20(-0.65%) |
Mar 09, 2006 | 30.31 | 30.48 | 30.26 | 30.30 | 2,632,492 | +0.00(+0.02%) |
Mar 08, 2006 | 30.20 | 30.37 | 30.03 | 30.30 | 2,667,393 | +0.08(+0.28%) |
Mar 07, 2006 | 29.95 | 30.23 | 29.88 | 30.22 | 1,522,183 | +0.06(+0.21%) |
Mar 06, 2006 | 30.43 | 30.47 | 30.08 | 30.15 | 1,359,923 | -0.35(-1.14%) |
Mar 03, 2006 | 30.57 | 30.76 | 30.44 | 30.50 | 3,480,735 | -0.20(-0.65%) |
Mar 02, 2006 | 30.39 | 30.82 | 30.32 | 30.70 | 2,446,556 | +0.12(+0.38%) |
Mar 01, 2006 | 30.62 | 30.86 | 30.51 | 30.58 | 2,751,278 | -0.03(-0.10%) |
Feb 28, 2006 | 30.62 | 30.71 | 30.43 | 30.61 | 2,493,907 | -0.00(-0.02%) |
Feb 27, 2006 | 30.60 | 30.84 | 30.57 | 30.62 | 1,880,788 | -0.06(-0.19%) |
Feb 24, 2006 | 30.57 | 30.78 | 30.46 | 30.68 | 1,966,715 | +0.07(+0.22%) |
Feb 23, 2006 | 30.63 | 30.87 | 30.48 | 30.61 | 2,275,315 | -0.24(-0.76%) |
Feb 22, 2006 | 30.03 | 30.96 | 30.03 | 30.84 | 3,043,551 | +0.86(+2.88%) |
Feb 21, 2006 | 30.14 | 30.29 | 29.94 | 29.98 | 2,565,138 | -0.18(-0.60%) |
Feb 17, 2006 | 30.13 | 30.29 | 29.95 | 30.16 | 2,918,233 | +0.08(+0.26%) |
Feb 16, 2006 | 29.81 | 30.20 | 29.59 | 30.08 | 2,697,600 | +0.29(+0.99%) |
Feb 15, 2006 | 29.69 | 30.21 | 29.63 | 29.79 | 5,530,315 | +0.04(+0.13%) |
Feb 14, 2006 | 29.10 | 29.82 | 29.07 | 29.75 | 2,985,994 | +0.72(+2.48%) |
Feb 13, 2006 | 29.40 | 29.59 | 28.97 | 29.03 | 2,319,809 | -0.43(-1.45%) |
Feb 10, 2006 | 29.33 | 29.52 | 29.17 | 29.46 | 2,848,226 | +0.09(+0.30%) |
Feb 09, 2006 | 29.47 | 29.69 | 29.32 | 29.37 | 3,320,311 | -0.12(-0.42%) |
Feb 08, 2006 | 29.60 | 29.73 | 29.25 | 29.49 | 2,759,238 | +0.14(+0.48%) |
Feb 07, 2006 | 29.42 | 29.55 | 29.28 | 29.35 | 3,266,021 | -0.20(-0.66%) |
Feb 06, 2006 | 29.46 | 29.70 | 29.27 | 29.54 | 1,856,092 | +0.16(+0.55%) |
Feb 03, 2006 | 29.23 | 29.58 | 29.16 | 29.38 | 3,058,450 | -0.05(-0.18%) |
Feb 02, 2006 | 29.42 | 29.50 | 29.29 | 29.44 | 2,566,363 | -0.05(-0.18%) |
Feb 01, 2006 | 29.54 | 29.65 | 29.34 | 29.49 | 3,996,701 | -0.13(-0.45%) |
Jan 31, 2006 | 29.52 | 29.79 | 29.50 | 29.62 | 2,941,500 | +0.10(+0.35%) |
Jan 30, 2006 | 29.37 | 29.87 | 29.24 | 29.52 | 3,396,849 | +0.20(+0.67%) |
Jan 27, 2006 | 29.85 | 29.75 | 29.29 | 29.32 | 8,291,595 | -0.53(-1.77%) |
Jan 26, 2006 | 29.43 | 30.13 | 29.43 | 29.85 | 7,503,357 | +0.50(+1.72%) |
Jan 25, 2006 | 29.15 | 29.67 | 29.10 | 29.35 | 6,159,762 | +0.45(+1.56%) |
Jan 24, 2006 | 28.85 | 28.97 | 28.69 | 28.90 | 4,305,914 | +0.10(+0.36%) |
Jan 23, 2006 | 28.41 | 28.90 | 28.41 | 28.79 | 3,835,054 | +0.44(+1.56%) |
Jan 20, 2006 | 28.67 | 28.67 | 28.20 | 28.35 | 4,485,931 | -0.31(-1.09%) |
Jan 19, 2006 | 28.91 | 29.03 | 28.52 | 28.67 | 4,019,152 | -0.14(-0.48%) |
Jan 18, 2006 | 28.12 | 28.98 | 27.90 | 28.80 | 6,481,016 | +0.99(+3.56%) |
Jan 17, 2006 | 27.97 | 28.00 | 27.76 | 27.81 | 2,145,099 | -0.35(-1.25%) |
Jan 13, 2006 | 28.44 | 28.44 | 28.12 | 28.17 | 2,681,884 | -0.24(-0.84%) |
Jan 12, 2006 | 28.81 | 28.93 | 28.35 | 28.41 | 3,419,300 | -0.55(-1.90%) |
Jan 11, 2006 | 28.66 | 29.08 | 28.52 | 28.96 | 4,178,351 | +0.26(+0.90%) |
Jan 10, 2006 | 28.02 | 28.70 | 28.02 | 28.70 | 2,935,173 | +0.27(+0.95%) |
Jan 09, 2006 | 28.41 | 28.52 | 28.29 | 28.43 | 2,238,169 | +0.02(+0.07%) |
Jan 06, 2006 | 28.07 | 28.54 | 27.96 | 28.41 | 2,427,779 | +0.34(+1.20%) |
Jan 05, 2006 | 27.95 | 28.12 | 27.83 | 28.07 | 2,862,309 | +0.07(+0.24%) |
Jan 04, 2006 | 27.68 | 28.17 | 27.61 | 28.00 | 4,462,664 | +0.08(+0.30%) |
Jan 03, 2006 | 27.24 | 28.03 | 27.15 | 27.92 | 3,033,142 | +0.75(+2.78%) |
Dec 30, 2005 | 27.31 | 27.39 | 27.09 | 27.16 | 2,073,460 | -0.24(-0.88%) |
Dec 29, 2005 | 27.66 | 27.80 | 27.39 | 27.40 | 1,371,557 | -0.41(-1.48%) |
Dec 28, 2005 | 27.80 | 27.85 | 27.63 | 27.81 | 1,314,613 | +0.02(+0.09%) |
Dec 27, 2005 | 28.13 | 28.43 | 27.79 | 27.79 | 1,505,651 | -0.35(-1.24%) |
Dec 23, 2005 | 28.15 | 28.29 | 28.06 | 28.14 | 1,399,927 | -0.02(-0.09%) |
Dec 22, 2005 | 28.17 | 28.28 | 28.02 | 28.16 | 3,165,603 | +0.01(+0.03%) |
Dec 21, 2005 | 28.16 | 28.41 | 28.06 | 28.15 | 2,410,226 | +0.11(+0.40%) |
Dec 20, 2005 | 28.21 | 28.31 | 28.04 | 28.04 | 2,400,225 | -0.07(-0.24%) |
Dec 19, 2005 | 28.54 | 28.54 | 28.05 | 28.11 | 2,662,086 | -0.49(-1.73%) |
Dec 16, 2005 | 28.66 | 28.90 | 28.59 | 28.60 | 3,200,096 | +0.09(+0.31%) |
Dec 15, 2005 | 28.93 | 28.93 | 28.50 | 28.52 | 2,216,534 | -0.41(-1.42%) |
Dec 14, 2005 | 28.61 | 29.05 | 28.61 | 28.93 | 3,870,159 | -0.05(-0.19%) |
Dec 13, 2005 | 28.61 | 29.20 | 28.51 | 28.98 | 3,164,582 | +0.29(+1.02%) |
Dec 12, 2005 | 29.05 | 29.08 | 28.61 | 28.69 | 2,879,045 | -0.36(-1.25%) |
Dec 09, 2005 | 28.65 | 29.22 | 28.62 | 29.05 | 2,380,427 | +0.33(+1.14%) |
Dec 08, 2005 | 28.72 | 28.87 | 28.59 | 28.72 | 3,912,408 | -0.05(-0.17%) |
Dec 07, 2005 | 28.86 | 28.91 | 28.67 | 28.77 | 3,263,571 | -0.14(-0.47%) |
Dec 06, 2005 | 28.96 | 29.30 | 28.87 | 28.91 | 4,312,854 | +0.27(+0.94%) |
Dec 05, 2005 | 28.37 | 28.69 | 28.35 | 28.64 | 2,338,382 | +0.21(+0.74%) |
Dec 02, 2005 | 28.37 | 28.54 | 28.34 | 28.43 | 2,533,095 | -0.05(-0.17%) |
Dec 01, 2005 | 28.42 | 28.67 | 28.41 | 28.48 | 2,999,057 | +0.21(+0.75%) |
Nov 30, 2005 | 28.96 | 28.98 | 28.20 | 28.27 | 4,404,087 | -0.62(-2.15%) |
Nov 29, 2005 | 28.66 | 29.09 | 28.61 | 28.89 | 3,552,170 | +0.51(+1.81%) |
Nov 28, 2005 | 28.46 | 28.49 | 28.22 | 28.37 | 2,951,909 | +0.00(+0.02%) |
Nov 25, 2005 | 28.54 | 28.54 | 28.28 | 28.37 | 1,244,810 | -0.06(-0.22%) |
Nov 23, 2005 | 28.37 | 28.73 | 28.30 | 28.43 | 3,423,790 | +0.11(+0.40%) |
Nov 22, 2005 | 28.39 | 28.45 | 28.12 | 28.32 | 5,638,897 | -0.19(-0.65%) |
Nov 21, 2005 | 28.44 | 28.56 | 28.31 | 28.51 | 2,958,237 | -0.04(-0.15%) |
Nov 18, 2005 | 28.52 | 28.61 | 28.16 | 28.55 | 3,549,517 | +0.36(+1.29%) |
Nov 17, 2005 | 27.54 | 28.22 | 27.44 | 28.19 | 3,095,596 | +0.75(+2.73%) |
Nov 16, 2005 | 27.76 | 27.80 | 27.42 | 27.44 | 2,606,163 | -0.21(-0.74%) |
Nov 15, 2005 | 27.83 | 28.01 | 27.46 | 27.64 | 3,386,236 | -0.27(-0.98%) |
Nov 14, 2005 | 27.85 | 27.99 | 27.80 | 27.92 | 4,966,384 | -0.37(-1.32%) |
Nov 11, 2005 | 27.93 | 28.32 | 27.87 | 28.29 | 3,027,223 | +0.44(+1.57%) |
Nov 10, 2005 | 27.41 | 27.88 | 27.33 | 27.85 | 3,914,245 | +0.50(+1.85%) |
Nov 09, 2005 | 27.25 | 27.52 | 27.15 | 27.35 | 2,522,481 | +0.10(+0.38%) |
Nov 08, 2005 | 27.28 | 27.42 | 27.19 | 27.25 | 2,793,323 | -0.06(-0.22%) |
Nov 07, 2005 | 27.30 | 27.43 | 27.22 | 27.31 | 2,520,440 | +0.00(+0.02%) |
Nov 04, 2005 | 27.07 | 27.30 | 26.98 | 27.30 | 2,607,183 | +0.09(+0.34%) |
Nov 03, 2005 | 27.37 | 27.48 | 27.02 | 27.21 | 2,999,465 | -0.09(-0.34%) |
Nov 02, 2005 | 26.93 | 27.53 | 26.93 | 27.30 | 3,156,214 | +0.39(+1.44%) |
Nov 01, 2005 | 27.04 | 27.04 | 26.74 | 26.91 | 3,936,288 | -0.15(-0.54%) |
Oct 31, 2005 | 27.03 | 27.19 | 26.90 | 27.06 | 3,233,773 | +0.07(+0.27%) |
Oct 28, 2005 | 26.45 | 27.00 | 26.37 | 26.99 | 5,828,302 | +0.48(+1.81%) |
Oct 27, 2005 | 26.52 | 26.80 | 26.47 | 26.51 | 3,915,061 | +0.00(+0.00%) |
Oct 26, 2005 | 26.24 | 26.70 | 26.16 | 26.51 | 4,420,007 | +0.27(+1.03%) |
Oct 25, 2005 | 26.51 | 26.51 | 26.11 | 26.24 | 6,035,056 | -0.26(-1.00%) |
Oct 24, 2005 | 26.08 | 26.58 | 26.08 | 26.50 | 7,056,172 | -0.17(-0.62%) |
Oct 21, 2005 | 26.63 | 26.85 | 26.38 | 26.67 | 5,002,714 | +0.24(+0.91%) |
Oct 20, 2005 | 26.41 | 26.76 | 26.22 | 26.43 | 5,910,351 | -0.00(-0.02%) |
Oct 19, 2005 | 25.39 | 26.51 | 25.14 | 26.43 | 5,517,252 | +1.19(+4.70%) |
Oct 18, 2005 | 25.13 | 25.53 | 25.04 | 25.25 | 5,850,549 | +0.67(+2.73%) |
Oct 17, 2005 | 24.45 | 24.67 | 24.36 | 24.58 | 2,324,504 | +0.12(+0.48%) |
Oct 14, 2005 | 24.28 | 24.52 | 24.18 | 24.46 | 3,692,795 | +0.40(+1.65%) |
Oct 13, 2005 | 23.79 | 24.14 | 23.75 | 24.06 | 3,580,132 | +0.13(+0.53%) |
Oct 12, 2005 | 23.89 | 24.38 | 23.82 | 23.93 | 2,998,240 | -0.42(-1.71%) |
Oct 11, 2005 | 24.51 | 24.70 | 24.26 | 24.35 | 2,236,128 | -0.11(-0.44%) |
Oct 10, 2005 | 24.56 | 24.72 | 24.42 | 24.46 | 1,977,736 | -0.16(-0.64%) |
Oct 07, 2005 | 24.74 | 24.92 | 24.46 | 24.62 | 4,093,037 | -0.07(-0.30%) |
Oct 06, 2005 | 24.14 | 24.73 | 24.14 | 24.69 | 4,524,914 | +0.54(+2.25%) |
Oct 05, 2005 | 24.35 | 24.47 | 24.08 | 24.14 | 2,726,990 | -0.28(-1.14%) |
Oct 04, 2005 | 24.15 | 24.84 | 24.15 | 24.42 | 3,591,765 | +0.24(+0.99%) |