Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 29.25 | 29.59 | 29.09 | 29.36 | 1,448,183 | +0.26(+0.89%) |
Sep 28, 2006 | 29.11 | 29.16 | 28.52 | 29.10 | 1,252,730 | +0.13(+0.46%) |
Sep 27, 2006 | 28.85 | 29.17 | 28.74 | 28.97 | 1,186,447 | +0.16(+0.56%) |
Sep 26, 2006 | 28.51 | 29.15 | 28.26 | 28.81 | 1,792,929 | +0.30(+1.04%) |
Sep 25, 2006 | 28.57 | 28.70 | 28.16 | 28.51 | 2,025,231 | +0.13(+0.47%) |
Sep 22, 2006 | 28.40 | 28.55 | 28.13 | 28.38 | 795,358 | +0.03(+0.09%) |
Sep 21, 2006 | 28.54 | 28.62 | 28.07 | 28.35 | 1,663,580 | -0.20(-0.69%) |
Sep 20, 2006 | 28.65 | 28.69 | 28.23 | 28.55 | 2,023,144 | +0.04(+0.13%) |
Sep 19, 2006 | 29.15 | 29.23 | 28.38 | 28.51 | 1,751,722 | -0.52(-1.79%) |
Sep 18, 2006 | 28.90 | 29.16 | 28.59 | 29.03 | 2,330,077 | +0.02(+0.06%) |
Sep 15, 2006 | 29.39 | 29.39 | 27.49 | 29.01 | 6,966,774 | -0.34(-1.16%) |
Sep 14, 2006 | 30.78 | 30.97 | 28.77 | 29.35 | 5,429,580 | -1.52(-4.94%) |
Sep 13, 2006 | 30.49 | 31.02 | 30.49 | 30.88 | 2,714,638 | +0.19(+0.61%) |
Sep 12, 2006 | 30.08 | 30.92 | 29.83 | 30.69 | 5,747,989 | +0.54(+1.78%) |
Sep 11, 2006 | 29.70 | 30.27 | 29.51 | 30.15 | 1,621,856 | +0.07(+0.24%) |
Sep 08, 2006 | 29.97 | 30.13 | 29.60 | 30.08 | 1,262,623 | +0.19(+0.63%) |
Sep 07, 2006 | 29.44 | 29.97 | 29.32 | 29.89 | 1,943,683 | +0.39(+1.34%) |
Sep 06, 2006 | 29.60 | 29.71 | 29.24 | 29.50 | 1,664,308 | -0.14(-0.48%) |
Sep 05, 2006 | 29.09 | 29.65 | 28.88 | 29.64 | 2,227,587 | +0.67(+2.32%) |
Sep 01, 2006 | 28.57 | 29.22 | 28.33 | 28.97 | 1,887,262 | +0.49(+1.73%) |
Aug 31, 2006 | 28.56 | 28.65 | 28.39 | 28.48 | 1,412,940 | +0.05(+0.19%) |
Aug 30, 2006 | 28.67 | 28.91 | 28.37 | 28.42 | 2,102,664 | -0.14(-0.50%) |
Aug 29, 2006 | 28.80 | 28.81 | 28.31 | 28.56 | 1,744,053 | -0.32(-1.12%) |
Aug 28, 2006 | 28.53 | 29.13 | 28.36 | 28.89 | 3,811,550 | +0.46(+1.61%) |
Aug 25, 2006 | 28.04 | 28.48 | 27.89 | 28.43 | 1,640,471 | +0.16(+0.57%) |
Aug 24, 2006 | 28.24 | 28.46 | 27.89 | 28.27 | 1,729,958 | +0.15(+0.54%) |
Aug 23, 2006 | 28.56 | 28.68 | 28.03 | 28.12 | 1,252,506 | -0.29(-1.01%) |
Aug 22, 2006 | 28.61 | 28.86 | 28.13 | 28.40 | 3,774,151 | -0.24(-0.85%) |
Aug 21, 2006 | 28.66 | 28.92 | 28.16 | 28.65 | 2,302,781 | -0.46(-1.57%) |
Aug 18, 2006 | 29.08 | 29.21 | 28.20 | 29.10 | 5,831,215 | -0.27(-0.92%) |
Aug 17, 2006 | 29.60 | 29.84 | 29.37 | 29.37 | 2,142,743 | -0.32(-1.09%) |
Aug 16, 2006 | 29.69 | 30.05 | 29.48 | 29.69 | 4,930,948 | +0.13(+0.46%) |
Aug 15, 2006 | 29.97 | 30.05 | 29.39 | 29.56 | 2,331,823 | -0.30(-0.99%) |
Aug 14, 2006 | 29.66 | 30.04 | 29.56 | 29.86 | 1,622,101 | +0.04(+0.15%) |
Aug 11, 2006 | 29.39 | 30.08 | 29.16 | 29.81 | 2,871,212 | +0.43(+1.47%) |
Aug 10, 2006 | 28.77 | 30.12 | 28.60 | 29.38 | 8,978,183 | +1.15(+4.07%) |
Aug 09, 2006 | 30.40 | 30.58 | 28.22 | 28.23 | 12,412,955 | -3.23(-10.26%) |
Aug 08, 2006 | 31.85 | 32.08 | 31.30 | 31.46 | 3,299,776 | -0.27(-0.85%) |
Aug 07, 2006 | 31.61 | 31.85 | 31.39 | 31.73 | 2,175,660 | -0.02(-0.06%) |
Aug 04, 2006 | 31.94 | 32.24 | 31.26 | 31.75 | 3,467,653 | -0.04(-0.11%) |
Aug 03, 2006 | 31.41 | 31.93 | 31.09 | 31.78 | 1,557,088 | +0.27(+0.85%) |
Aug 02, 2006 | 30.89 | 31.53 | 30.83 | 31.52 | 2,125,956 | +0.58(+1.88%) |
Aug 01, 2006 | 31.09 | 31.36 | 30.69 | 30.93 | 2,707,127 | -0.50(-1.60%) |
Jul 31, 2006 | 31.44 | 31.61 | 31.02 | 31.43 | 3,561,749 | -0.15(-0.48%) |
Jul 28, 2006 | 30.68 | 31.62 | 30.50 | 31.59 | 3,592,080 | +1.12(+3.68%) |
Jul 27, 2006 | 30.68 | 30.88 | 30.43 | 30.47 | 2,282,987 | -0.12(-0.38%) |
Jul 26, 2006 | 30.65 | 30.82 | 30.04 | 30.58 | 3,611,206 | -0.04(-0.12%) |
Jul 25, 2006 | 29.96 | 30.79 | 29.96 | 30.62 | 3,366,702 | +0.51(+1.70%) |
Jul 24, 2006 | 30.00 | 30.30 | 29.90 | 30.11 | 4,196,743 | +0.19(+0.63%) |
Jul 21, 2006 | 29.58 | 30.30 | 29.42 | 29.92 | 3,288,611 | +0.34(+1.15%) |
Jul 20, 2006 | 29.51 | 29.98 | 29.20 | 29.58 | 2,595,976 | -0.09(-0.30%) |
Jul 19, 2006 | 29.17 | 29.80 | 29.05 | 29.67 | 4,363,173 | +0.96(+3.34%) |
Jul 18, 2006 | 28.91 | 28.95 | 28.44 | 28.71 | 2,965,664 | -0.46(-1.57%) |
Jul 17, 2006 | 27.31 | 29.42 | 27.30 | 29.17 | 8,841,974 | +1.70(+6.17%) |
Jul 14, 2006 | 27.34 | 27.56 | 27.17 | 27.47 | 2,181,125 | +0.09(+0.33%) |
Jul 13, 2006 | 27.32 | 27.59 | 27.01 | 27.38 | 3,438,413 | +0.04(+0.13%) |
Jul 12, 2006 | 27.21 | 27.43 | 27.21 | 27.35 | 2,139,458 | +0.03(+0.10%) |
Jul 11, 2006 | 27.00 | 27.43 | 26.91 | 27.32 | 1,700,054 | +0.32(+1.20%) |
Jul 10, 2006 | 26.91 | 27.13 | 26.89 | 27.00 | 1,533,257 | +0.07(+0.27%) |
Jul 07, 2006 | 26.97 | 27.05 | 26.88 | 26.92 | 1,526,512 | -0.05(-0.20%) |
Jul 06, 2006 | 26.94 | 27.33 | 26.73 | 26.98 | 3,409,791 | -0.65(-2.34%) |
Jul 05, 2006 | 27.71 | 27.87 | 27.56 | 27.62 | 1,136,878 | -0.23(-0.84%) |
Jul 03, 2006 | 27.76 | 27.97 | 27.65 | 27.86 | 653,304 | +0.22(+0.81%) |
Jun 30, 2006 | 27.75 | 27.80 | 27.52 | 27.63 | 3,057,637 | +0.11(+0.39%) |
Jun 29, 2006 | 27.40 | 27.56 | 27.25 | 27.52 | 1,323,069 | +0.23(+0.85%) |
Jun 28, 2006 | 27.06 | 27.35 | 26.83 | 27.29 | 1,381,573 | +0.34(+1.26%) |
Jun 27, 2006 | 27.23 | 27.23 | 26.86 | 26.95 | 1,559,690 | -0.18(-0.66%) |
Jun 26, 2006 | 27.02 | 27.18 | 26.93 | 27.13 | 1,132,960 | +0.08(+0.30%) |
Jun 23, 2006 | 27.00 | 27.30 | 26.91 | 27.05 | 2,149,998 | +0.07(+0.27%) |
Jun 22, 2006 | 27.09 | 27.19 | 26.91 | 26.98 | 2,839,201 | -0.21(-0.76%) |
Jun 21, 2006 | 27.35 | 27.38 | 26.83 | 27.18 | 3,000,724 | -0.06(-0.23%) |
Jun 20, 2006 | 27.06 | 27.53 | 27.02 | 27.25 | 931,651 | +0.12(+0.43%) |
Jun 19, 2006 | 27.27 | 27.46 | 26.97 | 27.13 | 1,040,586 | -0.22(-0.82%) |
Jun 16, 2006 | 27.27 | 27.53 | 27.22 | 27.35 | 1,439,582 | -0.05(-0.20%) |
Jun 15, 2006 | 26.97 | 27.51 | 26.80 | 27.41 | 1,925,065 | +0.39(+1.43%) |
Jun 14, 2006 | 27.13 | 27.15 | 26.91 | 27.02 | 2,569,135 | -0.16(-0.59%) |
Jun 13, 2006 | 27.26 | 27.53 | 27.05 | 27.18 | 1,411,565 | +0.13(+0.46%) |
Jun 12, 2006 | 27.27 | 27.49 | 27.05 | 27.06 | 838,040 | -0.24(-0.89%) |
Jun 09, 2006 | 27.16 | 27.62 | 26.95 | 27.30 | 1,560,817 | +0.18(+0.66%) |
Jun 08, 2006 | 26.76 | 27.32 | 26.76 | 27.12 | 3,904,128 | +0.24(+0.90%) |
Jun 07, 2006 | 26.93 | 27.17 | 26.86 | 26.88 | 4,219,963 | -0.61(-2.22%) |
Jun 06, 2006 | 27.35 | 27.61 | 27.21 | 27.49 | 1,803,129 | +0.09(+0.33%) |
Jun 05, 2006 | 27.52 | 27.86 | 27.36 | 27.40 | 1,989,357 | -0.22(-0.81%) |
Jun 02, 2006 | 27.56 | 27.69 | 27.34 | 27.62 | 1,397,214 | +0.03(+0.10%) |
Jun 01, 2006 | 26.84 | 27.60 | 26.84 | 27.60 | 2,057,156 | +0.75(+2.81%) |
May 31, 2006 | 26.75 | 26.94 | 26.74 | 26.84 | 2,199,292 | +0.03(+0.10%) |
May 30, 2006 | 27.13 | 27.13 | 26.81 | 26.82 | 1,138,044 | -0.30(-1.09%) |
May 26, 2006 | 26.95 | 27.14 | 26.92 | 27.11 | 1,474,713 | +0.11(+0.40%) |
May 25, 2006 | 27.05 | 27.08 | 26.86 | 27.00 | 2,824,395 | +0.01(+0.03%) |
May 24, 2006 | 26.91 | 27.22 | 26.91 | 27.00 | 3,247,410 | -0.22(-0.82%) |
May 23, 2006 | 27.34 | 27.44 | 27.17 | 27.22 | 3,465,040 | +0.07(+0.26%) |
May 22, 2006 | 27.23 | 27.30 | 27.04 | 27.15 | 2,199,592 | -0.13(-0.49%) |
May 19, 2006 | 27.25 | 27.44 | 27.18 | 27.28 | 3,114,832 | -0.07(-0.26%) |
May 18, 2006 | 27.35 | 27.43 | 27.20 | 27.35 | 2,330,288 | -0.01(-0.03%) |
May 17, 2006 | 27.22 | 27.76 | 27.13 | 27.36 | 3,609,573 | -0.06(-0.23%) |
May 16, 2006 | 26.95 | 27.69 | 26.86 | 27.43 | 4,089,035 | -0.25(-0.91%) |
May 15, 2006 | 27.62 | 27.80 | 27.34 | 27.68 | 3,278,636 | -0.05(-0.19%) |
May 12, 2006 | 27.58 | 28.05 | 27.53 | 27.73 | 2,308,887 | -0.03(-0.10%) |
May 11, 2006 | 28.05 | 28.33 | 27.24 | 27.76 | 7,063,325 | -1.17(-4.03%) |
May 10, 2006 | 28.88 | 29.07 | 28.81 | 28.92 | 2,736,989 | +0.12(+0.40%) |
May 09, 2006 | 28.70 | 28.89 | 28.65 | 28.81 | 1,676,582 | +0.07(+0.25%) |
May 08, 2006 | 28.49 | 28.79 | 28.37 | 28.74 | 1,110,351 | +0.19(+0.66%) |
May 05, 2006 | 28.13 | 28.55 | 27.99 | 28.55 | 4,366,079 | +0.44(+1.56%) |
May 04, 2006 | 28.77 | 28.77 | 28.04 | 28.11 | 2,995,277 | -0.55(-1.91%) |
May 03, 2006 | 28.39 | 28.91 | 28.37 | 28.65 | 3,701,304 | +0.26(+0.92%) |
May 02, 2006 | 27.80 | 28.56 | 27.71 | 28.39 | 2,439,653 | +0.69(+2.49%) |
May 01, 2006 | 27.80 | 27.89 | 27.63 | 27.70 | 1,115,898 | -0.01(-0.03%) |
Apr 28, 2006 | 27.80 | 27.80 | 27.57 | 27.71 | 1,670,952 | -0.02(-0.06%) |
Apr 27, 2006 | 27.48 | 28.48 | 27.26 | 27.73 | 5,557,920 | +0.28(+1.01%) |
Apr 26, 2006 | 27.57 | 27.59 | 27.33 | 27.45 | 1,235,342 | -0.14(-0.52%) |
Apr 25, 2006 | 27.65 | 27.69 | 27.35 | 27.60 | 1,923,226 | +0.03(+0.10%) |
Apr 24, 2006 | 27.42 | 27.64 | 27.27 | 27.57 | 1,022,930 | -0.07(-0.26%) |
Apr 21, 2006 | 27.66 | 27.82 | 27.51 | 27.64 | 1,427,814 | +0.15(+0.55%) |
Apr 20, 2006 | 27.40 | 27.53 | 27.29 | 27.49 | 1,287,506 | +0.10(+0.36%) |
Apr 19, 2006 | 27.49 | 27.58 | 27.29 | 27.39 | 1,183,490 | -0.11(-0.39%) |
Apr 18, 2006 | 26.94 | 27.61 | 26.86 | 27.50 | 1,673,999 | +0.56(+2.06%) |
Apr 17, 2006 | 26.47 | 27.00 | 26.30 | 26.94 | 2,523,307 | +0.06(+0.23%) |
Apr 13, 2006 | 26.70 | 26.97 | 26.67 | 26.88 | 1,133,800 | +0.11(+0.40%) |
Apr 12, 2006 | 27.04 | 27.16 | 26.74 | 26.77 | 1,319,143 | -0.27(-0.99%) |
Apr 11, 2006 | 27.09 | 27.10 | 26.95 | 27.04 | 1,382,356 | -0.02(-0.07%) |
Apr 10, 2006 | 27.24 | 27.35 | 26.82 | 27.06 | 1,978,766 | -0.25(-0.92%) |
Apr 07, 2006 | 27.38 | 27.63 | 27.25 | 27.31 | 1,953,294 | -0.19(-0.68%) |
Apr 06, 2006 | 27.43 | 27.54 | 27.22 | 27.50 | 1,538,312 | -0.01(-0.03%) |
Apr 05, 2006 | 27.33 | 27.58 | 27.17 | 27.51 | 1,139,244 | +0.12(+0.43%) |
Apr 04, 2006 | 27.22 | 27.49 | 27.04 | 27.39 | 1,214,009 | -0.01(-0.03%) |
Apr 03, 2006 | 26.92 | 27.47 | 26.65 | 27.40 | 2,924,879 | +0.61(+2.28%) |
Mar 31, 2006 | 26.84 | 26.93 | 26.58 | 26.79 | 1,570,950 | -0.10(-0.37%) |
Mar 30, 2006 | 26.35 | 26.90 | 26.26 | 26.89 | 1,621,745 | +0.65(+2.46%) |
Mar 29, 2006 | 26.01 | 26.73 | 25.74 | 26.24 | 2,041,516 | +0.21(+0.79%) |
Mar 28, 2006 | 26.34 | 26.48 | 25.92 | 26.04 | 1,237,705 | -0.28(-1.06%) |
Mar 27, 2006 | 26.58 | 26.71 | 26.02 | 26.31 | 855,943 | +0.04(+0.17%) |
Mar 24, 2006 | 26.08 | 26.31 | 25.93 | 26.27 | 847,056 | +0.25(+0.97%) |
Mar 23, 2006 | 26.05 | 26.17 | 25.78 | 26.02 | 1,348,603 | -0.16(-0.62%) |
Mar 22, 2006 | 25.87 | 26.20 | 25.78 | 26.18 | 1,664,819 | +0.20(+0.76%) |
Mar 21, 2006 | 26.45 | 26.69 | 25.98 | 25.98 | 1,451,588 | -0.37(-1.40%) |
Mar 20, 2006 | 26.21 | 26.65 | 26.11 | 26.35 | 1,042,451 | +0.25(+0.96%) |
Mar 17, 2006 | 26.30 | 26.34 | 25.80 | 26.10 | 1,769,383 | +0.00(+0.00%) |
Mar 16, 2006 | 26.73 | 26.84 | 25.86 | 26.10 | 2,581,615 | -0.61(-2.28%) |
Mar 15, 2006 | 26.86 | 26.89 | 26.08 | 26.71 | 2,081,163 | +0.39(+1.46%) |
Mar 14, 2006 | 26.01 | 26.54 | 25.85 | 26.32 | 2,668,895 | +0.27(+1.03%) |
Mar 13, 2006 | 26.04 | 26.22 | 26.01 | 26.05 | 1,123,689 | -0.01(-0.03%) |
Mar 10, 2006 | 25.83 | 26.28 | 25.80 | 26.06 | 1,091,814 | +0.30(+1.15%) |
Mar 09, 2006 | 25.88 | 25.95 | 25.61 | 25.77 | 1,581,425 | -0.02(-0.07%) |
Mar 08, 2006 | 25.75 | 26.00 | 25.61 | 25.78 | 1,758,636 | +0.04(+0.14%) |
Mar 07, 2006 | 25.96 | 25.98 | 25.58 | 25.75 | 2,815,775 | -0.25(-0.97%) |
Mar 06, 2006 | 26.19 | 26.75 | 26.00 | 26.00 | 3,834,128 | -0.10(-0.38%) |
Mar 03, 2006 | 25.87 | 26.39 | 25.81 | 26.10 | 1,177,604 | +0.04(+0.14%) |
Mar 02, 2006 | 26.21 | 26.21 | 25.76 | 26.06 | 1,348,923 | -0.04(-0.14%) |
Mar 01, 2006 | 26.43 | 26.43 | 25.95 | 26.10 | 1,661,427 | -0.24(-0.92%) |
Feb 28, 2006 | 26.74 | 26.69 | 26.12 | 26.34 | 1,629,900 | -0.40(-1.51%) |
Feb 27, 2006 | 25.50 | 26.84 | 25.49 | 26.74 | 3,187,549 | +1.27(+5.00%) |
Feb 24, 2006 | 25.31 | 25.48 | 25.18 | 25.47 | 790,041 | +0.08(+0.32%) |
Feb 23, 2006 | 25.52 | 25.60 | 25.34 | 25.39 | 945,293 | -0.18(-0.70%) |
Feb 22, 2006 | 25.07 | 25.67 | 25.02 | 25.57 | 1,021,689 | +0.52(+2.08%) |
Feb 21, 2006 | 25.58 | 25.58 | 25.04 | 25.05 | 937,371 | -0.47(-1.83%) |
Feb 17, 2006 | 25.11 | 25.58 | 25.02 | 25.52 | 930,595 | +0.31(+1.25%) |
Feb 16, 2006 | 25.21 | 25.36 | 25.03 | 25.20 | 1,172,766 | +0.09(+0.36%) |
Feb 15, 2006 | 24.89 | 25.28 | 24.80 | 25.11 | 1,328,702 | +0.26(+1.05%) |
Feb 14, 2006 | 25.11 | 25.11 | 24.80 | 24.85 | 1,711,137 | -0.45(-1.77%) |
Feb 13, 2006 | 25.39 | 25.50 | 25.11 | 25.30 | 1,137,985 | -0.12(-0.46%) |
Feb 10, 2006 | 25.35 | 25.61 | 25.26 | 25.42 | 1,479,075 | +0.13(+0.50%) |
Feb 09, 2006 | 24.92 | 25.54 | 24.89 | 25.29 | 1,985,168 | +0.34(+1.37%) |
Feb 08, 2006 | 24.61 | 25.15 | 24.57 | 24.95 | 4,328,803 | +0.40(+1.64%) |
Feb 07, 2006 | 24.55 | 24.83 | 24.45 | 24.55 | 1,579,202 | -0.04(-0.15%) |
Feb 06, 2006 | 24.56 | 24.68 | 24.37 | 24.58 | 797,425 | -0.01(-0.04%) |
Feb 03, 2006 | 24.33 | 24.70 | 24.29 | 24.59 | 1,132,914 | +0.06(+0.26%) |
Feb 02, 2006 | 24.81 | 24.81 | 24.44 | 24.53 | 1,846,713 | -0.33(-1.33%) |
Feb 01, 2006 | 24.61 | 25.00 | 24.56 | 24.86 | 1,314,904 | +0.11(+0.43%) |
Jan 31, 2006 | 24.83 | 24.95 | 24.53 | 24.75 | 1,141,223 | -0.02(-0.07%) |
Jan 30, 2006 | 25.01 | 25.09 | 24.57 | 24.77 | 1,357,487 | -0.17(-0.68%) |
Jan 27, 2006 | 24.57 | 24.98 | 24.52 | 24.94 | 2,128,400 | +0.37(+1.50%) |
Jan 26, 2006 | 24.63 | 24.65 | 24.42 | 24.57 | 2,238,377 | +0.18(+0.74%) |
Jan 25, 2006 | 24.55 | 24.56 | 24.27 | 24.39 | 1,541,094 | -0.04(-0.15%) |
Jan 24, 2006 | 24.69 | 24.83 | 24.40 | 24.43 | 1,824,249 | -0.29(-1.16%) |
Jan 23, 2006 | 24.39 | 24.93 | 24.23 | 24.72 | 2,507,637 | -0.33(-1.32%) |
Jan 20, 2006 | 25.06 | 25.38 | 24.97 | 25.05 | 2,124,378 | -0.05(-0.21%) |
Jan 19, 2006 | 24.92 | 25.31 | 24.84 | 25.10 | 1,549,547 | +0.08(+0.32%) |
Jan 18, 2006 | 25.47 | 25.47 | 24.94 | 25.02 | 1,887,442 | -0.39(-1.52%) |
Jan 17, 2006 | 25.89 | 26.01 | 25.33 | 25.41 | 2,510,644 | +0.38(+1.50%) |
Jan 13, 2006 | 25.29 | 25.33 | 24.91 | 25.03 | 1,193,455 | -0.16(-0.64%) |
Jan 12, 2006 | 24.66 | 25.24 | 24.63 | 25.19 | 1,529,346 | +0.47(+1.89%) |
Jan 11, 2006 | 25.18 | 25.20 | 24.58 | 24.73 | 3,052,452 | -0.48(-1.89%) |
Jan 10, 2006 | 25.67 | 25.68 | 25.16 | 25.20 | 2,761,599 | -0.64(-2.46%) |
Jan 09, 2006 | 25.87 | 26.06 | 25.48 | 25.84 | 2,036,782 | -0.13(-0.52%) |
Jan 06, 2006 | 25.82 | 26.07 | 25.60 | 25.97 | 2,575,358 | +0.41(+1.61%) |
Jan 05, 2006 | 25.76 | 25.82 | 25.47 | 25.56 | 1,985,007 | -0.11(-0.42%) |
Jan 04, 2006 | 25.27 | 25.95 | 25.26 | 25.67 | 5,264,881 | +0.45(+1.78%) |
Jan 03, 2006 | 24.42 | 25.26 | 24.11 | 25.22 | 3,861,053 | +0.84(+3.46%) |
Dec 30, 2005 | 24.22 | 24.46 | 24.22 | 24.38 | 1,404,854 | +0.02(+0.07%) |
Dec 29, 2005 | 24.10 | 24.49 | 24.05 | 24.36 | 1,133,447 | +0.30(+1.27%) |
Dec 28, 2005 | 24.17 | 24.27 | 23.95 | 24.05 | 770,359 | -0.16(-0.67%) |
Dec 27, 2005 | 24.66 | 24.86 | 24.17 | 24.22 | 865,915 | -0.35(-1.42%) |
Dec 23, 2005 | 24.28 | 24.65 | 24.17 | 24.56 | 1,163,949 | +0.35(+1.44%) |
Dec 22, 2005 | 23.68 | 24.22 | 23.67 | 24.22 | 1,765,705 | +0.62(+2.62%) |
Dec 21, 2005 | 23.90 | 24.28 | 23.56 | 23.60 | 2,100,486 | -0.36(-1.50%) |
Dec 20, 2005 | 24.13 | 24.21 | 23.90 | 23.95 | 1,828,332 | -0.23(-0.96%) |
Dec 19, 2005 | 24.66 | 24.66 | 24.14 | 24.19 | 2,241,563 | -0.25(-1.03%) |
Dec 16, 2005 | 23.84 | 24.88 | 23.84 | 24.44 | 5,272,727 | +0.75(+3.18%) |
Dec 15, 2005 | 23.30 | 23.77 | 23.16 | 23.69 | 1,900,154 | +0.20(+0.84%) |
Dec 14, 2005 | 23.51 | 23.77 | 23.32 | 23.49 | 1,839,482 | +0.04(+0.15%) |
Dec 13, 2005 | 23.44 | 23.63 | 23.42 | 23.45 | 1,443,592 | -0.02(-0.08%) |
Dec 12, 2005 | 23.35 | 23.64 | 23.26 | 23.47 | 1,374,629 | +0.12(+0.50%) |
Dec 09, 2005 | 23.18 | 23.43 | 23.08 | 23.35 | 801,654 | +0.05(+0.23%) |
Dec 08, 2005 | 23.36 | 23.43 | 23.10 | 23.30 | 1,069,422 | -0.11(-0.46%) |
Dec 07, 2005 | 23.69 | 23.69 | 23.35 | 23.41 | 1,340,392 | -0.19(-0.80%) |
Dec 06, 2005 | 23.38 | 23.75 | 23.29 | 23.60 | 1,314,928 | +0.22(+0.92%) |
Dec 05, 2005 | 23.53 | 23.66 | 23.33 | 23.38 | 2,155,899 | -0.33(-1.40%) |
Dec 02, 2005 | 23.55 | 23.73 | 23.33 | 23.71 | 1,175,754 | +0.07(+0.30%) |
Dec 01, 2005 | 23.24 | 23.76 | 23.24 | 23.64 | 1,632,216 | +0.47(+2.01%) |
Nov 30, 2005 | 23.30 | 23.37 | 22.96 | 23.17 | 2,126,814 | -0.20(-0.84%) |
Nov 29, 2005 | 23.65 | 23.72 | 23.35 | 23.37 | 1,912,038 | -0.13(-0.53%) |
Nov 28, 2005 | 23.77 | 23.86 | 23.49 | 23.50 | 1,788,497 | -0.30(-1.28%) |
Nov 25, 2005 | 23.78 | 23.98 | 23.68 | 23.80 | 867,817 | -0.04(-0.19%) |
Nov 23, 2005 | 23.78 | 23.93 | 23.63 | 23.85 | 1,639,065 | +0.04(+0.15%) |
Nov 22, 2005 | 23.61 | 23.87 | 23.54 | 23.81 | 3,074,218 | +0.27(+1.14%) |
Nov 21, 2005 | 23.34 | 23.79 | 23.20 | 23.54 | 5,524,637 | +0.15(+0.65%) |
Nov 18, 2005 | 22.42 | 23.43 | 22.29 | 23.39 | 4,547,926 | +1.19(+5.37%) |
Nov 17, 2005 | 21.97 | 22.26 | 21.92 | 22.20 | 4,383,398 | +0.21(+0.94%) |
Nov 16, 2005 | 22.65 | 22.68 | 21.92 | 21.99 | 3,727,340 | -0.65(-2.89%) |
Nov 15, 2005 | 22.71 | 22.91 | 22.62 | 22.65 | 2,480,165 | -0.20(-0.86%) |
Nov 14, 2005 | 23.32 | 23.32 | 22.74 | 22.84 | 3,501,146 | -0.24(-1.05%) |
Nov 11, 2005 | 23.23 | 23.23 | 22.92 | 23.09 | 2,223,853 | -0.15(-0.66%) |
Nov 10, 2005 | 23.20 | 23.32 | 22.79 | 23.24 | 3,939,701 | -0.08(-0.35%) |
Nov 09, 2005 | 23.63 | 23.63 | 23.09 | 23.32 | 4,793,216 | -0.25(-1.07%) |
Nov 08, 2005 | 23.72 | 24.22 | 23.45 | 23.57 | 4,052,754 | -0.57(-2.38%) |
Nov 07, 2005 | 24.22 | 24.44 | 23.94 | 24.14 | 3,149,225 | +0.23(+0.98%) |
Nov 04, 2005 | 23.87 | 23.99 | 23.78 | 23.91 | 2,022,022 | +0.05(+0.23%) |
Nov 03, 2005 | 23.90 | 23.94 | 23.57 | 23.86 | 3,063,885 | +0.11(+0.45%) |
Nov 02, 2005 | 23.99 | 24.04 | 23.74 | 23.75 | 3,440,389 | -0.23(-0.97%) |
Nov 01, 2005 | 24.14 | 24.14 | 23.89 | 23.98 | 2,074,995 | -0.12(-0.48%) |
Oct 31, 2005 | 24.19 | 24.39 | 24.04 | 24.10 | 2,538,343 | -0.04(-0.15%) |
Oct 28, 2005 | 24.30 | 24.42 | 23.84 | 24.13 | 1,913,468 | +0.11(+0.45%) |
Oct 27, 2005 | 24.66 | 24.73 | 24.03 | 24.03 | 1,414,339 | -0.64(-2.58%) |
Oct 26, 2005 | 24.65 | 24.70 | 24.49 | 24.66 | 884,197 | +0.02(+0.07%) |
Oct 25, 2005 | 24.72 | 24.74 | 24.51 | 24.65 | 2,076,019 | -0.05(-0.22%) |
Oct 24, 2005 | 24.34 | 24.85 | 24.34 | 24.70 | 1,894,577 | +0.37(+1.51%) |
Oct 21, 2005 | 24.75 | 24.75 | 24.29 | 24.33 | 2,750,043 | -0.13(-0.51%) |
Oct 20, 2005 | 24.47 | 24.60 | 24.24 | 24.46 | 2,538,707 | +0.09(+0.37%) |
Oct 19, 2005 | 23.80 | 24.39 | 23.77 | 24.37 | 3,496,279 | +0.38(+1.57%) |
Oct 18, 2005 | 24.98 | 25.12 | 23.93 | 23.99 | 5,115,641 | -1.02(-4.09%) |
Oct 17, 2005 | 25.14 | 25.26 | 25.00 | 25.01 | 1,368,306 | -0.22(-0.85%) |
Oct 14, 2005 | 24.86 | 25.27 | 24.67 | 25.23 | 1,444,062 | +0.29(+1.15%) |
Oct 13, 2005 | 25.35 | 25.47 | 24.89 | 24.94 | 2,691,708 | -0.41(-1.63%) |
Oct 12, 2005 | 25.57 | 25.82 | 25.35 | 25.35 | 1,496,600 | -0.30(-1.15%) |
Oct 11, 2005 | 26.01 | 26.08 | 25.55 | 25.65 | 1,721,313 | -0.39(-1.48%) |
Oct 10, 2005 | 25.84 | 26.16 | 25.79 | 26.04 | 1,047,664 | +0.06(+0.24%) |
Oct 07, 2005 | 26.02 | 26.13 | 25.90 | 25.97 | 1,459,462 | +0.07(+0.28%) |
Oct 06, 2005 | 26.09 | 26.23 | 25.78 | 25.90 | 2,149,975 | -0.22(-0.82%) |
Oct 05, 2005 | 26.39 | 26.50 | 25.99 | 26.12 | 1,073,950 | -0.33(-1.25%) |
Oct 04, 2005 | 26.57 | 26.91 | 26.15 | 26.45 | 949,748 | -0.10(-0.37%) |