Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 31.60 | 31.89 | 31.59 | 31.78 | 1,540,287 | +0.09(+0.28%) |
Aug 30, 2006 | 31.60 | 31.77 | 31.55 | 31.70 | 1,248,372 | -0.08(-0.26%) |
Aug 29, 2006 | 31.44 | 31.84 | 31.32 | 31.78 | 2,198,450 | +0.30(+0.96%) |
Aug 28, 2006 | 31.22 | 31.56 | 31.12 | 31.48 | 1,490,518 | +0.26(+0.82%) |
Aug 25, 2006 | 31.22 | 31.28 | 31.04 | 31.22 | 812,893 | +0.00(+0.00%) |
Aug 24, 2006 | 31.05 | 31.24 | 30.91 | 31.22 | 889,621 | +0.24(+0.79%) |
Aug 23, 2006 | 31.22 | 31.34 | 30.90 | 30.97 | 981,183 | -0.24(-0.78%) |
Aug 22, 2006 | 30.98 | 31.27 | 30.97 | 31.22 | 886,909 | +0.15(+0.48%) |
Aug 21, 2006 | 31.14 | 31.25 | 30.91 | 31.07 | 1,953,752 | -0.07(-0.22%) |
Aug 18, 2006 | 31.04 | 31.14 | 30.96 | 31.14 | 811,777 | +0.11(+0.34%) |
Aug 17, 2006 | 31.25 | 31.32 | 30.84 | 31.03 | 1,609,836 | -0.33(-1.06%) |
Aug 16, 2006 | 31.18 | 31.36 | 31.08 | 31.36 | 2,197,971 | +0.18(+0.58%) |
Aug 15, 2006 | 31.28 | 31.31 | 31.11 | 31.18 | 1,823,906 | +0.09(+0.28%) |
Aug 14, 2006 | 30.81 | 31.31 | 30.73 | 31.09 | 1,792,801 | +0.41(+1.35%) |
Aug 11, 2006 | 30.50 | 30.97 | 30.40 | 30.68 | 4,600,921 | +0.07(+0.23%) |
Aug 10, 2006 | 30.24 | 30.67 | 30.13 | 30.61 | 1,546,827 | +0.39(+1.29%) |
Aug 09, 2006 | 30.49 | 30.56 | 30.19 | 30.22 | 1,265,600 | -0.14(-0.45%) |
Aug 08, 2006 | 30.09 | 30.42 | 30.05 | 30.36 | 1,288,570 | +0.36(+1.19%) |
Aug 07, 2006 | 30.21 | 30.27 | 29.97 | 30.00 | 1,056,155 | -0.26(-0.87%) |
Aug 04, 2006 | 30.00 | 30.35 | 30.00 | 30.27 | 1,251,563 | +0.13(+0.44%) |
Aug 03, 2006 | 30.42 | 30.42 | 30.10 | 30.13 | 1,155,534 | -0.13(-0.41%) |
Aug 02, 2006 | 29.95 | 30.26 | 29.94 | 30.26 | 1,826,618 | +0.29(+0.96%) |
Aug 01, 2006 | 30.08 | 30.27 | 29.83 | 29.97 | 1,918,978 | -0.23(-0.75%) |
Jul 31, 2006 | 30.28 | 30.52 | 30.12 | 30.20 | 2,599,473 | -0.13(-0.43%) |
Jul 28, 2006 | 29.98 | 30.34 | 29.66 | 30.33 | 3,202,603 | +0.36(+1.21%) |
Jul 27, 2006 | 30.64 | 30.69 | 29.87 | 29.97 | 4,993,012 | -0.71(-2.31%) |
Jul 26, 2006 | 30.82 | 30.96 | 30.61 | 30.67 | 2,629,941 | -0.25(-0.81%) |
Jul 25, 2006 | 30.78 | 30.96 | 30.55 | 30.92 | 2,663,280 | +0.14(+0.47%) |
Jul 24, 2006 | 30.65 | 30.79 | 30.57 | 30.78 | 1,590,694 | +0.23(+0.74%) |
Jul 21, 2006 | 30.62 | 30.68 | 30.39 | 30.55 | 1,614,781 | -0.06(-0.18%) |
Jul 20, 2006 | 30.81 | 30.87 | 30.56 | 30.61 | 1,840,815 | -0.06(-0.18%) |
Jul 19, 2006 | 30.71 | 30.72 | 30.44 | 30.67 | 3,332,609 | +0.16(+0.53%) |
Jul 18, 2006 | 30.47 | 30.57 | 30.28 | 30.50 | 2,586,233 | -0.12(-0.39%) |
Jul 17, 2006 | 30.52 | 30.79 | 30.42 | 30.62 | 3,235,623 | +0.49(+1.62%) |
Jul 14, 2006 | 29.98 | 30.14 | 29.92 | 30.13 | 2,033,032 | +0.06(+0.21%) |
Jul 13, 2006 | 30.21 | 30.22 | 29.86 | 30.07 | 2,721,982 | -0.42(-1.38%) |
Jul 12, 2006 | 30.69 | 30.81 | 30.43 | 30.49 | 2,515,249 | -0.19(-0.63%) |
Jul 11, 2006 | 30.40 | 30.69 | 30.37 | 30.69 | 2,097,955 | +0.31(+1.03%) |
Jul 10, 2006 | 29.84 | 30.41 | 29.79 | 30.37 | 1,867,614 | +0.58(+1.94%) |
Jul 07, 2006 | 29.98 | 30.05 | 29.69 | 29.80 | 2,857,889 | -0.28(-0.94%) |
Jul 06, 2006 | 30.23 | 30.51 | 30.02 | 30.08 | 2,994,754 | -0.26(-0.87%) |
Jul 05, 2006 | 30.35 | 30.49 | 30.29 | 30.34 | 1,583,675 | -0.16(-0.51%) |
Jul 03, 2006 | 30.14 | 30.55 | 30.13 | 30.50 | 3,698,539 | +0.14(+0.45%) |
Jun 30, 2006 | 30.25 | 30.40 | 30.22 | 30.36 | 1,795,353 | +0.09(+0.29%) |
Jun 29, 2006 | 29.96 | 30.35 | 29.92 | 30.27 | 2,065,094 | +0.39(+1.32%) |
Jun 28, 2006 | 29.84 | 29.96 | 29.75 | 29.88 | 1,317,124 | +0.16(+0.55%) |
Jun 27, 2006 | 30.09 | 30.19 | 29.71 | 29.71 | 3,037,823 | -0.26(-0.88%) |
Jun 26, 2006 | 29.91 | 30.00 | 29.87 | 29.98 | 2,596,761 | -0.01(-0.02%) |
Jun 23, 2006 | 30.04 | 30.15 | 29.78 | 29.98 | 1,925,518 | -0.12(-0.40%) |
Jun 22, 2006 | 29.82 | 30.15 | 29.78 | 30.10 | 3,119,177 | +0.34(+1.16%) |
Jun 21, 2006 | 29.75 | 29.93 | 29.73 | 29.76 | 1,763,928 | -0.01(-0.04%) |
Jun 20, 2006 | 29.46 | 29.83 | 29.40 | 29.77 | 1,870,325 | +0.39(+1.32%) |
Jun 19, 2006 | 29.92 | 29.93 | 29.34 | 29.38 | 2,203,395 | -0.31(-1.06%) |
Jun 16, 2006 | 29.46 | 29.80 | 29.30 | 29.70 | 3,115,667 | +0.02(+0.06%) |
Jun 15, 2006 | 29.43 | 29.68 | 29.20 | 29.68 | 2,588,786 | +0.38(+1.28%) |
Jun 14, 2006 | 29.18 | 29.36 | 28.99 | 29.30 | 2,528,329 | +0.09(+0.32%) |
Jun 13, 2006 | 29.43 | 29.45 | 29.09 | 29.21 | 2,226,684 | -0.18(-0.60%) |
Jun 12, 2006 | 29.62 | 29.71 | 29.34 | 29.38 | 1,971,458 | -0.08(-0.28%) |
Jun 09, 2006 | 30.12 | 35.73 | 29.34 | 29.46 | 1,696,772 | +0.09(+0.32%) |
Jun 08, 2006 | 29.62 | 29.71 | 29.00 | 29.37 | 3,737,780 | -0.29(-0.97%) |
Jun 07, 2006 | 30.01 | 30.02 | 29.66 | 29.66 | 2,402,311 | -0.29(-0.96%) |
Jun 06, 2006 | 29.93 | 30.02 | 29.71 | 29.95 | 3,463,731 | +0.32(+1.08%) |
Jun 05, 2006 | 29.59 | 29.88 | 29.58 | 29.63 | 1,865,380 | -0.26(-0.86%) |
Jun 02, 2006 | 29.61 | 30.00 | 29.54 | 29.88 | 1,921,530 | +0.17(+0.57%) |
Jun 01, 2006 | 29.52 | 29.74 | 29.48 | 29.71 | 1,980,232 | +0.19(+0.64%) |
May 31, 2006 | 29.46 | 29.62 | 29.31 | 29.53 | 2,565,177 | +0.12(+0.40%) |
May 30, 2006 | 29.47 | 29.65 | 29.31 | 29.41 | 2,642,064 | -0.25(-0.85%) |
May 26, 2006 | 29.61 | 29.76 | 29.56 | 29.66 | 1,961,568 | +0.12(+0.40%) |
May 25, 2006 | 29.29 | 29.54 | 29.16 | 29.54 | 3,051,701 | +0.34(+1.16%) |
May 24, 2006 | 28.86 | 29.24 | 28.72 | 29.20 | 2,442,350 | +0.33(+1.15%) |
May 23, 2006 | 28.99 | 29.06 | 28.84 | 28.87 | 2,578,896 | -0.13(-0.43%) |
May 22, 2006 | 28.67 | 29.05 | 28.67 | 28.99 | 4,915,008 | +0.23(+0.78%) |
May 19, 2006 | 28.86 | 28.94 | 28.68 | 28.77 | 2,592,774 | +0.04(+0.13%) |
May 18, 2006 | 28.86 | 28.94 | 28.66 | 28.73 | 1,420,650 | -0.10(-0.35%) |
May 17, 2006 | 29.09 | 29.13 | 28.74 | 28.83 | 3,371,052 | -0.31(-1.05%) |
May 16, 2006 | 28.94 | 29.17 | 28.86 | 29.14 | 2,762,499 | +0.14(+0.50%) |
May 15, 2006 | 28.91 | 29.03 | 28.80 | 28.99 | 2,665,353 | +0.12(+0.41%) |
May 12, 2006 | 29.03 | 29.09 | 28.77 | 28.87 | 3,156,663 | -0.19(-0.65%) |
May 11, 2006 | 29.19 | 29.26 | 28.96 | 29.06 | 1,449,203 | -0.24(-0.81%) |
May 10, 2006 | 29.13 | 29.34 | 29.09 | 29.30 | 1,822,151 | +0.14(+0.49%) |
May 09, 2006 | 29.12 | 29.26 | 29.04 | 29.16 | 1,672,366 | +0.07(+0.24%) |
May 08, 2006 | 29.06 | 29.18 | 28.95 | 29.09 | 2,140,546 | +0.01(+0.02%) |
May 05, 2006 | 28.90 | 29.11 | 28.90 | 29.08 | 2,226,525 | +0.07(+0.24%) |
May 04, 2006 | 28.84 | 29.07 | 28.82 | 29.01 | 2,293,043 | +0.19(+0.65%) |
May 03, 2006 | 28.90 | 28.93 | 28.77 | 28.82 | 2,031,117 | -0.11(-0.37%) |
May 02, 2006 | 28.84 | 28.98 | 28.74 | 28.93 | 3,863,638 | -0.07(-0.24%) |
May 01, 2006 | 28.94 | 29.14 | 28.84 | 29.00 | 3,212,015 | -0.03(-0.11%) |
Apr 28, 2006 | 28.71 | 29.24 | 28.71 | 29.03 | 6,537,287 | +0.45(+1.56%) |
Apr 27, 2006 | 28.21 | 28.62 | 28.15 | 28.59 | 3,096,206 | +0.38(+1.33%) |
Apr 26, 2006 | 28.03 | 28.35 | 27.96 | 28.21 | 2,091,255 | +0.28(+1.01%) |
Apr 25, 2006 | 27.95 | 28.01 | 27.85 | 27.93 | 2,000,012 | -0.01(-0.05%) |
Apr 24, 2006 | 27.65 | 27.95 | 27.60 | 27.94 | 1,875,270 | +0.23(+0.84%) |
Apr 21, 2006 | 27.74 | 27.82 | 27.58 | 27.71 | 1,058,389 | +0.09(+0.34%) |
Apr 20, 2006 | 27.61 | 27.72 | 27.46 | 27.61 | 1,371,678 | +0.08(+0.30%) |
Apr 19, 2006 | 27.23 | 27.57 | 27.23 | 27.53 | 1,710,809 | +0.36(+1.34%) |
Apr 18, 2006 | 27.11 | 27.30 | 27.06 | 27.17 | 1,698,048 | +0.09(+0.35%) |
Apr 17, 2006 | 27.11 | 27.27 | 26.99 | 27.08 | 1,320,633 | +0.05(+0.19%) |
Apr 13, 2006 | 27.09 | 27.28 | 26.99 | 27.03 | 1,350,782 | -0.06(-0.23%) |
Apr 12, 2006 | 27.27 | 27.30 | 27.04 | 27.09 | 4,303,264 | -0.36(-1.30%) |
Apr 11, 2006 | 27.50 | 27.58 | 27.34 | 27.45 | 1,600,424 | -0.13(-0.48%) |
Apr 10, 2006 | 27.61 | 27.72 | 27.52 | 27.58 | 1,307,553 | +0.06(+0.21%) |
Apr 07, 2006 | 27.65 | 27.68 | 27.49 | 27.52 | 1,811,783 | -0.13(-0.45%) |
Apr 06, 2006 | 27.72 | 27.87 | 27.61 | 27.65 | 1,910,523 | -0.11(-0.38%) |
Apr 05, 2006 | 27.72 | 27.90 | 27.72 | 27.75 | 1,977,201 | +0.16(+0.57%) |
Apr 04, 2006 | 27.64 | 27.76 | 27.58 | 27.60 | 1,241,992 | +0.00(+0.00%) |
Apr 03, 2006 | 27.61 | 27.85 | 27.53 | 27.60 | 1,629,775 | -0.01(-0.05%) |
Mar 31, 2006 | 27.77 | 27.82 | 27.57 | 27.61 | 1,935,567 | -0.09(-0.32%) |
Mar 30, 2006 | 27.70 | 27.83 | 27.58 | 27.70 | 1,027,283 | -0.02(-0.09%) |
Mar 29, 2006 | 27.55 | 27.97 | 27.50 | 27.72 | 3,159,694 | +0.24(+0.89%) |
Mar 28, 2006 | 27.90 | 28.38 | 27.45 | 27.48 | 2,865,227 | -0.50(-1.79%) |
Mar 27, 2006 | 28.14 | 28.20 | 27.90 | 27.98 | 1,268,312 | -0.22(-0.78%) |
Mar 24, 2006 | 28.69 | 28.69 | 28.02 | 28.20 | 1,171,485 | -0.01(-0.04%) |
Mar 23, 2006 | 28.37 | 28.45 | 28.10 | 28.21 | 1,333,873 | -0.25(-0.88%) |
Mar 22, 2006 | 28.34 | 28.47 | 28.29 | 28.46 | 1,130,011 | +0.15(+0.53%) |
Mar 21, 2006 | 28.51 | 28.55 | 28.27 | 28.31 | 1,811,783 | -0.08(-0.29%) |
Mar 20, 2006 | 28.52 | 28.55 | 28.35 | 28.39 | 928,383 | -0.12(-0.42%) |
Mar 17, 2006 | 28.49 | 28.51 | 28.26 | 28.51 | 2,903,032 | +0.18(+0.62%) |
Mar 16, 2006 | 28.67 | 28.67 | 28.10 | 28.34 | 2,900,959 | -0.31(-1.09%) |
Mar 15, 2006 | 28.50 | 28.70 | 28.30 | 28.65 | 2,975,453 | +0.08(+0.26%) |
Mar 14, 2006 | 28.40 | 28.59 | 28.37 | 28.57 | 2,577,141 | +0.17(+0.60%) |
Mar 13, 2006 | 28.37 | 28.47 | 28.24 | 28.40 | 2,052,812 | +0.02(+0.07%) |
Mar 10, 2006 | 28.24 | 28.39 | 28.18 | 28.39 | 1,565,809 | +0.09(+0.31%) |
Mar 09, 2006 | 28.19 | 28.34 | 28.19 | 28.30 | 2,064,935 | +0.12(+0.42%) |
Mar 08, 2006 | 27.92 | 28.35 | 27.90 | 28.18 | 3,661,372 | +0.28(+1.01%) |
Mar 07, 2006 | 27.72 | 27.93 | 27.68 | 27.90 | 2,147,245 | +0.20(+0.72%) |
Mar 06, 2006 | 27.72 | 27.90 | 27.66 | 27.70 | 1,529,599 | -0.03(-0.11%) |
Mar 03, 2006 | 27.75 | 27.85 | 27.65 | 27.73 | 1,342,327 | -0.03(-0.09%) |
Mar 02, 2006 | 27.78 | 27.79 | 27.60 | 27.75 | 1,238,801 | -0.03(-0.11%) |
Mar 01, 2006 | 27.73 | 27.87 | 27.72 | 27.78 | 1,257,465 | +0.01(+0.02%) |
Feb 28, 2006 | 27.95 | 27.95 | 27.68 | 27.78 | 1,685,765 | -0.17(-0.61%) |
Feb 27, 2006 | 27.98 | 28.14 | 27.90 | 27.95 | 1,869,209 | -0.22(-0.78%) |
Feb 24, 2006 | 28.30 | 28.30 | 28.09 | 28.17 | 1,630,573 | -0.11(-0.38%) |
Feb 23, 2006 | 28.21 | 28.36 | 28.19 | 28.27 | 2,653,549 | +0.09(+0.31%) |
Feb 22, 2006 | 28.08 | 28.19 | 27.98 | 28.19 | 2,646,531 | +0.13(+0.47%) |
Feb 21, 2006 | 28.00 | 28.17 | 27.96 | 28.05 | 2,862,515 | +0.16(+0.56%) |
Feb 17, 2006 | 27.78 | 27.96 | 27.78 | 27.90 | 3,520,040 | +0.04(+0.13%) |
Feb 16, 2006 | 27.57 | 27.93 | 27.51 | 27.86 | 5,190,174 | +0.41(+1.51%) |
Feb 15, 2006 | 26.99 | 27.48 | 26.96 | 27.45 | 2,904,149 | +0.43(+1.58%) |
Feb 14, 2006 | 26.98 | 27.13 | 26.90 | 27.02 | 2,555,447 | +0.09(+0.35%) |
Feb 13, 2006 | 26.96 | 27.02 | 26.85 | 26.93 | 1,483,977 | -0.04(-0.14%) |
Feb 10, 2006 | 26.93 | 27.06 | 26.86 | 26.96 | 2,362,432 | +0.05(+0.19%) |
Feb 09, 2006 | 26.81 | 27.00 | 26.76 | 26.91 | 1,985,017 | +0.18(+0.68%) |
Feb 08, 2006 | 26.82 | 26.89 | 26.59 | 26.73 | 2,620,848 | -0.03(-0.12%) |
Feb 07, 2006 | 26.92 | 26.98 | 26.67 | 26.76 | 2,362,911 | -0.25(-0.93%) |
Feb 06, 2006 | 27.14 | 27.26 | 26.96 | 27.01 | 3,522,114 | -0.13(-0.46%) |
Feb 03, 2006 | 27.41 | 27.45 | 26.99 | 27.14 | 1,950,083 | -0.27(-0.98%) |
Feb 02, 2006 | 27.44 | 27.60 | 27.31 | 27.41 | 2,066,052 | +0.03(+0.11%) |
Feb 01, 2006 | 27.05 | 27.61 | 27.01 | 27.38 | 4,834,293 | +0.48(+1.80%) |
Jan 31, 2006 | 27.46 | 27.57 | 26.73 | 26.89 | 5,206,923 | -0.49(-1.79%) |
Jan 30, 2006 | 27.31 | 27.53 | 27.28 | 27.38 | 1,525,930 | -0.04(-0.16%) |
Jan 27, 2006 | 27.37 | 27.54 | 27.21 | 27.43 | 1,651,629 | +0.06(+0.23%) |
Jan 26, 2006 | 27.28 | 27.46 | 27.30 | 27.36 | 1,728,994 | +0.09(+0.34%) |
Jan 25, 2006 | 27.12 | 27.33 | 27.08 | 27.27 | 2,864,908 | +0.23(+0.83%) |
Jan 24, 2006 | 27.11 | 27.25 | 26.99 | 27.04 | 1,031,430 | +0.01(+0.02%) |
Jan 23, 2006 | 27.16 | 27.17 | 26.89 | 27.04 | 2,144,693 | -0.13(-0.46%) |
Jan 20, 2006 | 27.46 | 27.50 | 27.11 | 27.16 | 1,588,620 | -0.30(-1.10%) |
Jan 19, 2006 | 27.43 | 27.74 | 27.43 | 27.46 | 1,733,620 | +0.04(+0.14%) |
Jan 18, 2006 | 27.40 | 27.64 | 27.40 | 27.43 | 1,516,678 | +0.00(+0.00%) |
Jan 17, 2006 | 27.31 | 27.66 | 27.31 | 27.43 | 2,233,065 | -0.01(-0.02%) |
Jan 13, 2006 | 27.67 | 27.77 | 27.41 | 27.43 | 1,793,598 | -0.14(-0.50%) |
Jan 12, 2006 | 27.82 | 27.85 | 27.41 | 27.57 | 2,526,734 | -0.13(-0.48%) |
Jan 11, 2006 | 28.05 | 28.05 | 27.64 | 27.70 | 1,765,842 | -0.18(-0.65%) |
Jan 10, 2006 | 28.02 | 28.11 | 27.88 | 27.88 | 1,700,919 | -0.08(-0.29%) |
Jan 09, 2006 | 27.88 | 27.98 | 27.84 | 27.97 | 1,865,859 | +0.13(+0.47%) |
Jan 06, 2006 | 27.78 | 27.90 | 27.72 | 27.83 | 1,620,683 | +0.09(+0.32%) |
Jan 05, 2006 | 27.61 | 27.78 | 27.58 | 27.75 | 2,215,678 | +0.10(+0.36%) |
Jan 04, 2006 | 27.58 | 27.68 | 27.48 | 27.65 | 3,103,863 | +0.24(+0.87%) |
Jan 03, 2006 | 27.55 | 27.58 | 27.27 | 27.41 | 3,290,656 | +0.31(+1.16%) |
Dec 30, 2005 | 27.26 | 27.27 | 27.09 | 27.09 | 1,328,130 | -0.16(-0.60%) |
Dec 29, 2005 | 27.33 | 27.40 | 27.20 | 27.26 | 1,837,944 | -0.18(-0.66%) |
Dec 28, 2005 | 27.48 | 27.58 | 27.33 | 27.44 | 1,866,656 | -0.04(-0.16%) |
Dec 27, 2005 | 27.66 | 27.66 | 27.41 | 27.48 | 1,817,685 | -0.18(-0.66%) |
Dec 23, 2005 | 27.81 | 27.90 | 27.50 | 27.66 | 1,418,097 | -0.14(-0.52%) |
Dec 22, 2005 | 27.70 | 27.93 | 27.69 | 27.81 | 1,845,760 | +0.11(+0.38%) |
Dec 21, 2005 | 28.04 | 28.14 | 27.70 | 27.70 | 1,547,784 | -0.23(-0.81%) |
Dec 20, 2005 | 27.88 | 28.03 | 27.64 | 27.93 | 2,157,773 | +0.12(+0.43%) |
Dec 19, 2005 | 27.95 | 27.95 | 27.74 | 27.81 | 1,137,030 | -0.17(-0.61%) |
Dec 16, 2005 | 27.86 | 28.07 | 27.83 | 27.98 | 2,710,337 | +0.13(+0.45%) |
Dec 15, 2005 | 27.87 | 28.02 | 27.78 | 27.85 | 2,029,044 | -0.01(-0.02%) |
Dec 14, 2005 | 27.55 | 28.04 | 27.55 | 27.86 | 2,670,298 | +0.33(+1.18%) |
Dec 13, 2005 | 27.46 | 27.70 | 27.31 | 27.53 | 3,658,022 | +0.04(+0.16%) |
Dec 12, 2005 | 27.59 | 27.60 | 27.36 | 27.49 | 2,467,713 | -0.03(-0.09%) |
Dec 09, 2005 | 27.53 | 27.65 | 27.49 | 27.51 | 1,182,652 | -0.01(-0.05%) |
Dec 08, 2005 | 27.56 | 27.61 | 27.45 | 27.53 | 948,642 | +0.05(+0.18%) |
Dec 07, 2005 | 27.64 | 27.70 | 27.43 | 27.48 | 2,111,992 | -0.24(-0.86%) |
Dec 06, 2005 | 27.81 | 27.82 | 27.67 | 27.72 | 1,721,497 | -0.09(-0.32%) |
Dec 05, 2005 | 27.93 | 27.94 | 27.65 | 27.80 | 1,815,292 | -0.13(-0.47%) |
Dec 02, 2005 | 27.90 | 28.01 | 27.18 | 27.93 | 1,658,328 | +0.08(+0.27%) |
Dec 01, 2005 | 27.75 | 27.96 | 27.69 | 27.86 | 2,062,861 | +0.23(+0.84%) |
Nov 30, 2005 | 28.19 | 28.31 | 27.58 | 27.63 | 4,129,870 | -0.61(-2.18%) |
Nov 29, 2005 | 28.29 | 28.40 | 28.21 | 28.24 | 2,282,515 | -0.12(-0.42%) |
Nov 28, 2005 | 28.29 | 28.39 | 28.25 | 28.36 | 2,124,434 | +0.04(+0.13%) |
Nov 25, 2005 | 28.38 | 28.39 | 28.21 | 28.32 | 455,896 | +0.02(+0.07%) |
Nov 23, 2005 | 28.21 | 28.34 | 28.08 | 28.30 | 1,978,158 | +0.09(+0.33%) |
Nov 22, 2005 | 28.12 | 28.25 | 28.11 | 28.21 | 2,414,275 | +0.09(+0.33%) |
Nov 21, 2005 | 27.90 | 28.20 | 27.90 | 28.12 | 1,979,594 | +0.18(+0.63%) |
Nov 18, 2005 | 27.95 | 28.01 | 27.81 | 27.94 | 1,994,269 | +0.20(+0.72%) |
Nov 17, 2005 | 27.75 | 27.77 | 27.52 | 27.74 | 2,826,305 | +0.17(+0.61%) |
Nov 16, 2005 | 27.88 | 27.88 | 27.57 | 27.57 | 1,929,984 | -0.24(-0.86%) |
Nov 15, 2005 | 28.02 | 28.05 | 27.71 | 27.81 | 2,175,799 | -0.21(-0.76%) |
Nov 14, 2005 | 28.10 | 28.12 | 27.92 | 28.02 | 1,405,655 | -0.11(-0.38%) |
Nov 11, 2005 | 28.06 | 28.17 | 27.81 | 28.13 | 991,392 | +0.02(+0.09%) |
Nov 10, 2005 | 27.74 | 28.15 | 27.67 | 28.10 | 2,021,866 | +0.42(+1.52%) |
Nov 09, 2005 | 27.43 | 27.75 | 27.43 | 27.68 | 1,789,132 | +0.13(+0.48%) |
Nov 08, 2005 | 27.66 | 27.66 | 27.48 | 27.55 | 1,528,961 | -0.11(-0.39%) |
Nov 07, 2005 | 27.52 | 27.81 | 27.53 | 27.66 | 1,911,799 | +0.14(+0.50%) |
Nov 04, 2005 | 27.61 | 27.68 | 27.51 | 27.52 | 2,493,395 | -0.09(-0.34%) |
Nov 03, 2005 | 27.80 | 27.80 | 27.46 | 27.61 | 2,994,116 | -0.12(-0.43%) |
Nov 02, 2005 | 27.86 | 27.87 | 27.58 | 27.73 | 3,339,787 | -0.28(-1.01%) |
Nov 01, 2005 | 27.69 | 28.11 | 27.69 | 28.02 | 5,031,455 | +0.33(+1.18%) |
Oct 31, 2005 | 28.21 | 28.37 | 27.27 | 27.69 | 11,615,481 | -1.44(-4.93%) |
Oct 28, 2005 | 28.97 | 29.16 | 28.91 | 29.13 | 1,726,761 | +0.37(+1.29%) |
Oct 27, 2005 | 28.93 | 28.94 | 28.67 | 28.76 | 1,209,769 | -0.16(-0.56%) |
Oct 26, 2005 | 29.13 | 29.28 | 28.86 | 28.92 | 2,112,471 | -0.16(-0.56%) |
Oct 25, 2005 | 28.99 | 29.11 | 28.75 | 29.08 | 1,229,868 | +0.01(+0.04%) |
Oct 24, 2005 | 28.94 | 29.14 | 28.84 | 29.07 | 1,283,625 | +0.18(+0.61%) |
Oct 21, 2005 | 28.76 | 28.92 | 28.61 | 28.89 | 2,403,747 | +0.25(+0.88%) |
Oct 20, 2005 | 28.79 | 28.91 | 28.57 | 28.64 | 1,652,905 | -0.25(-0.87%) |
Oct 19, 2005 | 28.79 | 28.89 | 28.50 | 28.89 | 1,477,756 | +0.02(+0.09%) |
Oct 18, 2005 | 28.85 | 29.09 | 28.76 | 28.87 | 1,431,497 | +0.03(+0.11%) |
Oct 17, 2005 | 28.78 | 28.87 | 28.59 | 28.84 | 1,715,276 | +0.12(+0.41%) |
Oct 14, 2005 | 28.58 | 28.81 | 28.37 | 28.72 | 1,639,665 | +0.14(+0.50%) |
Oct 13, 2005 | 28.52 | 28.80 | 28.42 | 28.57 | 1,839,220 | -0.07(-0.24%) |
Oct 12, 2005 | 28.86 | 28.93 | 28.59 | 28.64 | 1,392,096 | -0.01(-0.04%) |
Oct 11, 2005 | 28.62 | 28.79 | 28.61 | 28.66 | 1,337,063 | +0.04(+0.15%) |
Oct 10, 2005 | 28.72 | 28.94 | 28.50 | 28.61 | 1,571,711 | +0.02(+0.07%) |
Oct 07, 2005 | 28.85 | 28.85 | 28.40 | 28.59 | 1,333,075 | -0.13(-0.46%) |
Oct 06, 2005 | 28.80 | 28.89 | 28.57 | 28.72 | 1,982,625 | +0.03(+0.11%) |
Oct 05, 2005 | 28.85 | 28.90 | 28.69 | 28.69 | 1,414,747 | -0.21(-0.74%) |
Oct 04, 2005 | 29.04 | 29.26 | 28.91 | 28.91 | 1,775,094 | -0.05(-0.17%) |
Oct 03, 2005 | 28.88 | 29.01 | 28.80 | 28.96 | 1,850,545 | +0.04(+0.13%) |
Sep 30, 2005 | 28.68 | 29.46 | 28.81 | 28.92 | 2,862,356 | +0.24(+0.83%) |
Sep 29, 2005 | 28.52 | 28.71 | 28.33 | 28.68 | 2,318,406 | +0.24(+0.84%) |
Sep 28, 2005 | 28.41 | 28.91 | 28.35 | 28.44 | 1,627,542 | +0.04(+0.13%) |
Sep 27, 2005 | 27.88 | 28.63 | 27.80 | 28.40 | 4,015,976 | +0.68(+2.44%) |
Sep 26, 2005 | 27.92 | 28.05 | 27.71 | 27.73 | 3,574,754 | +0.11(+0.39%) |
Sep 23, 2005 | 27.59 | 27.68 | 27.41 | 27.62 | 2,099,390 | +0.14(+0.52%) |
Sep 22, 2005 | 27.63 | 27.77 | 27.22 | 27.48 | 2,580,491 | -0.05(-0.18%) |
Sep 21, 2005 | 27.82 | 27.87 | 27.49 | 27.53 | 2,843,054 | -0.46(-1.66%) |
Sep 20, 2005 | 28.05 | 28.10 | 27.87 | 27.99 | 2,456,068 | -0.01(-0.04%) |
Sep 19, 2005 | 28.00 | 28.21 | 27.88 | 28.00 | 2,837,950 | -0.21(-0.73%) |
Sep 16, 2005 | 28.53 | 28.71 | 28.20 | 28.21 | 13,013,479 | -0.31(-1.10%) |
Sep 15, 2005 | 28.45 | 28.53 | 28.27 | 28.52 | 2,624,677 | +0.09(+0.31%) |
Sep 14, 2005 | 28.45 | 28.56 | 28.38 | 28.44 | 2,667,746 | +0.04(+0.13%) |
Sep 13, 2005 | 28.47 | 28.47 | 28.17 | 28.40 | 1,962,366 | -0.07(-0.24%) |
Sep 12, 2005 | 28.69 | 28.71 | 28.37 | 28.47 | 1,717,509 | -0.26(-0.92%) |
Sep 09, 2005 | 28.62 | 28.78 | 28.51 | 28.73 | 1,084,390 | +0.20(+0.70%) |
Sep 08, 2005 | 28.65 | 28.78 | 28.47 | 28.53 | 1,201,155 | -0.22(-0.76%) |
Sep 07, 2005 | 28.72 | 28.77 | 28.59 | 28.75 | 1,418,735 | +0.04(+0.13%) |
Sep 06, 2005 | 28.50 | 28.79 | 28.40 | 28.71 | 1,386,194 | +0.39(+1.39%) |
Sep 02, 2005 | 28.32 | 28.44 | 28.22 | 28.32 | 1,190,787 | +0.01(+0.04%) |