Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 26.74 | 26.81 | 26.52 | 26.56 | 54,610 | -0.21(-0.79%) |
Sep 28, 2006 | 26.87 | 26.93 | 26.73 | 26.77 | 70,837 | -0.10(-0.36%) |
Sep 27, 2006 | 26.50 | 26.89 | 26.50 | 26.87 | 482,756 | +0.34(+1.27%) |
Sep 26, 2006 | 26.54 | 26.63 | 26.48 | 26.53 | 83,007 | -0.19(-0.72%) |
Sep 25, 2006 | 26.41 | 26.79 | 26.41 | 26.72 | 132,001 | +0.32(+1.23%) |
Sep 22, 2006 | 26.39 | 26.44 | 26.36 | 26.40 | 127,632 | -0.02(-0.06%) |
Sep 21, 2006 | 26.48 | 26.53 | 26.38 | 26.41 | 153,845 | -0.09(-0.33%) |
Sep 20, 2006 | 26.66 | 26.66 | 26.50 | 26.50 | 187,860 | -0.06(-0.22%) |
Sep 19, 2006 | 26.57 | 26.60 | 26.47 | 26.56 | 242,470 | +0.05(+0.19%) |
Sep 18, 2006 | 26.62 | 26.62 | 26.42 | 26.51 | 176,625 | -0.09(-0.35%) |
Sep 15, 2006 | 26.64 | 26.66 | 26.54 | 26.60 | 143,547 | +0.07(+0.28%) |
Sep 14, 2006 | 26.76 | 26.83 | 26.49 | 26.53 | 251,832 | -0.17(-0.64%) |
Sep 13, 2006 | 26.60 | 26.70 | 26.43 | 26.70 | 246,215 | +0.09(+0.34%) |
Sep 12, 2006 | 26.77 | 26.77 | 26.55 | 26.61 | 307,066 | -0.17(-0.65%) |
Sep 11, 2006 | 26.79 | 26.86 | 26.69 | 26.78 | 1,331,247 | -0.08(-0.30%) |
Sep 08, 2006 | 26.86 | 26.92 | 26.82 | 26.86 | 63,660 | +0.03(+0.10%) |
Sep 07, 2006 | 26.81 | 26.90 | 26.78 | 26.83 | 215,633 | -0.03(-0.10%) |
Sep 06, 2006 | 26.95 | 26.97 | 26.80 | 26.86 | 227,803 | -0.16(-0.58%) |
Sep 05, 2006 | 27.24 | 27.25 | 26.93 | 27.02 | 212,824 | -0.24(-0.88%) |
Sep 01, 2006 | 27.32 | 27.32 | 27.19 | 27.26 | 113,901 | -0.01(-0.05%) |
Aug 31, 2006 | 26.98 | 27.31 | 26.98 | 27.27 | 122,951 | +0.30(+1.10%) |
Aug 30, 2006 | 27.14 | 27.14 | 26.93 | 26.97 | 179,434 | -0.15(-0.56%) |
Aug 29, 2006 | 27.13 | 27.16 | 26.92 | 27.12 | 338,272 | +0.04(+0.15%) |
Aug 28, 2006 | 26.89 | 27.09 | 26.82 | 27.08 | 146,356 | +0.21(+0.77%) |
Aug 25, 2006 | 26.78 | 26.94 | 26.78 | 26.87 | 127,632 | +0.03(+0.10%) |
Aug 24, 2006 | 26.78 | 26.85 | 26.74 | 26.85 | 121,079 | +0.08(+0.31%) |
Aug 23, 2006 | 27.02 | 27.06 | 26.69 | 26.76 | 123,575 | -0.28(-1.04%) |
Aug 22, 2006 | 26.90 | 27.05 | 26.88 | 27.05 | 162,895 | +0.16(+0.60%) |
Aug 21, 2006 | 26.84 | 26.96 | 26.84 | 26.89 | 161,334 | +0.04(+0.16%) |
Aug 18, 2006 | 26.54 | 26.86 | 26.54 | 26.84 | 103,291 | +0.29(+1.09%) |
Aug 17, 2006 | 26.68 | 26.68 | 26.44 | 26.56 | 201,590 | -0.10(-0.38%) |
Aug 16, 2006 | 26.94 | 26.96 | 26.63 | 26.66 | 387,266 | -0.18(-0.68%) |
Aug 15, 2006 | 26.82 | 26.87 | 26.76 | 26.84 | 118,582 | +0.19(+0.71%) |
Aug 14, 2006 | 26.73 | 26.76 | 26.65 | 26.65 | 107,348 | +0.10(+0.37%) |
Aug 11, 2006 | 26.63 | 26.64 | 26.49 | 26.55 | 115,774 | -0.05(-0.19%) |
Aug 10, 2006 | 26.53 | 26.63 | 26.47 | 26.60 | 216,569 | -0.01(-0.05%) |
Aug 09, 2006 | 26.73 | 26.81 | 26.61 | 26.62 | 365,734 | +0.04(+0.17%) |
Aug 08, 2006 | 26.39 | 26.72 | 26.39 | 26.57 | 141,987 | +0.20(+0.77%) |
Aug 07, 2006 | 26.67 | 26.76 | 26.36 | 26.37 | 224,683 | -0.33(-1.25%) |
Aug 04, 2006 | 26.75 | 26.83 | 26.59 | 26.70 | 327,974 | +0.04(+0.14%) |
Aug 03, 2006 | 26.77 | 26.79 | 26.59 | 26.66 | 228,115 | -0.11(-0.39%) |
Aug 02, 2006 | 26.80 | 26.95 | 26.75 | 26.77 | 270,243 | -0.01(-0.05%) |
Aug 01, 2006 | 26.54 | 26.84 | 26.44 | 26.78 | 744,574 | +0.25(+0.95%) |
Jul 31, 2006 | 26.66 | 26.73 | 26.49 | 26.53 | 134,497 | -0.10(-0.38%) |
Jul 28, 2006 | 26.53 | 26.75 | 26.53 | 26.63 | 239,037 | +0.15(+0.58%) |
Jul 27, 2006 | 26.72 | 26.81 | 26.43 | 26.48 | 281,790 | -0.17(-0.63%) |
Jul 26, 2006 | 26.55 | 26.68 | 26.48 | 26.65 | 554,218 | +0.09(+0.33%) |
Jul 25, 2006 | 26.44 | 26.59 | 26.38 | 26.56 | 226,867 | +0.17(+0.64%) |
Jul 24, 2006 | 26.16 | 26.42 | 26.16 | 26.39 | 315,492 | +0.23(+0.88%) |
Jul 21, 2006 | 26.07 | 26.26 | 26.07 | 26.16 | 412,855 | +0.04(+0.15%) |
Jul 20, 2006 | 25.94 | 26.21 | 25.94 | 26.12 | 634,729 | +0.11(+0.41%) |
Jul 19, 2006 | 25.73 | 26.04 | 25.73 | 26.01 | 452,174 | +0.38(+1.47%) |
Jul 18, 2006 | 25.62 | 25.68 | 25.54 | 25.64 | 303,946 | +0.06(+0.25%) |
Jul 17, 2006 | 25.50 | 25.70 | 25.49 | 25.57 | 1,327,814 | +0.05(+0.20%) |
Jul 14, 2006 | 25.57 | 25.61 | 25.33 | 25.52 | 291,151 | -0.04(-0.18%) |
Jul 13, 2006 | 25.59 | 25.80 | 25.50 | 25.57 | 357,620 | -0.08(-0.31%) |
Jul 12, 2006 | 25.80 | 25.86 | 25.62 | 25.65 | 175,689 | -0.16(-0.61%) |
Jul 11, 2006 | 25.67 | 25.85 | 25.64 | 25.80 | 123,575 | +0.18(+0.70%) |
Jul 10, 2006 | 25.52 | 25.67 | 25.50 | 25.62 | 99,235 | +0.17(+0.65%) |
Jul 07, 2006 | 25.25 | 25.56 | 25.25 | 25.46 | 153,845 | +0.16(+0.63%) |
Jul 06, 2006 | 25.44 | 25.44 | 25.21 | 25.30 | 112,029 | -0.12(-0.49%) |
Jul 05, 2006 | 25.48 | 25.57 | 25.36 | 25.42 | 244,030 | -0.10(-0.40%) |
Jul 03, 2006 | 25.40 | 25.54 | 25.26 | 25.52 | 99,235 | +0.19(+0.76%) |
Jun 30, 2006 | 25.30 | 25.34 | 25.21 | 25.33 | 261,194 | +0.09(+0.36%) |
Jun 29, 2006 | 25.12 | 25.25 | 24.95 | 25.24 | 231,548 | +0.32(+1.29%) |
Jun 28, 2006 | 24.84 | 24.99 | 24.84 | 24.92 | 79,575 | +0.14(+0.57%) |
Jun 27, 2006 | 24.92 | 25.08 | 24.77 | 24.78 | 126,696 | -0.09(-0.35%) |
Jun 26, 2006 | 24.71 | 24.90 | 24.71 | 24.87 | 136,370 | +0.14(+0.56%) |
Jun 23, 2006 | 24.64 | 24.95 | 24.64 | 24.73 | 87,376 | +0.04(+0.17%) |
Jun 22, 2006 | 24.72 | 24.78 | 24.50 | 24.69 | 214,073 | -0.27(-1.08%) |
Jun 21, 2006 | 24.98 | 25.07 | 24.87 | 24.96 | 109,845 | +0.02(+0.08%) |
Jun 20, 2006 | 24.87 | 25.03 | 24.83 | 24.94 | 63,972 | +0.02(+0.09%) |
Jun 19, 2006 | 25.16 | 25.17 | 24.79 | 24.92 | 257,761 | -0.33(-1.30%) |
Jun 16, 2006 | 25.16 | 25.33 | 25.11 | 25.24 | 120,455 | +0.00(+0.01%) |
Jun 15, 2006 | 25.01 | 25.30 | 24.92 | 25.24 | 135,433 | +0.37(+1.48%) |
Jun 14, 2006 | 24.84 | 24.92 | 24.68 | 24.87 | 504,288 | -0.13(-0.51%) |
Jun 13, 2006 | 25.19 | 25.39 | 24.92 | 25.00 | 696,829 | -0.35(-1.37%) |
Jun 12, 2006 | 25.41 | 25.51 | 25.28 | 25.34 | 243,718 | -0.01(-0.05%) |
Jun 09, 2006 | 25.15 | 25.44 | 25.09 | 25.36 | 126,072 | +0.19(+0.76%) |
Jun 08, 2006 | 25.00 | 25.20 | 24.99 | 25.16 | 1,546,880 | +0.10(+0.41%) |
Jun 07, 2006 | 25.16 | 25.30 | 25.06 | 25.06 | 135,433 | -0.12(-0.46%) |
Jun 06, 2006 | 25.19 | 25.23 | 24.91 | 25.18 | 180,994 | -0.03(-0.10%) |
Jun 05, 2006 | 25.49 | 25.50 | 25.19 | 25.20 | 295,832 | -0.27(-1.04%) |
Jun 02, 2006 | 25.27 | 25.49 | 25.17 | 25.47 | 279,917 | +0.27(+1.07%) |
Jun 01, 2006 | 24.93 | 25.20 | 24.80 | 25.20 | 509,281 | +0.29(+1.18%) |
May 31, 2006 | 24.75 | 25.06 | 24.71 | 24.91 | 248,711 | +0.41(+1.67%) |
May 30, 2006 | 24.66 | 24.76 | 24.48 | 24.50 | 122,015 | -0.23(-0.92%) |
May 26, 2006 | 24.50 | 24.73 | 24.49 | 24.72 | 60,851 | +0.23(+0.93%) |
May 25, 2006 | 24.37 | 24.50 | 24.25 | 24.50 | 173,193 | +0.27(+1.12%) |
May 24, 2006 | 24.07 | 24.27 | 23.88 | 24.22 | 410,982 | +0.11(+0.44%) |
May 23, 2006 | 24.48 | 24.61 | 24.12 | 24.12 | 196,285 | -0.35(-1.44%) |
May 22, 2006 | 24.26 | 24.61 | 24.26 | 24.47 | 241,846 | +0.14(+0.59%) |
May 19, 2006 | 24.13 | 24.48 | 24.10 | 24.33 | 260,569 | +0.18(+0.76%) |
May 18, 2006 | 24.07 | 24.30 | 24.07 | 24.14 | 533,310 | +0.06(+0.27%) |
May 17, 2006 | 24.27 | 24.48 | 24.07 | 24.08 | 412,543 | -0.41(-1.66%) |
May 16, 2006 | 24.61 | 24.66 | 24.48 | 24.49 | 210,952 | -0.14(-0.57%) |
May 15, 2006 | 24.56 | 24.71 | 24.45 | 24.63 | 483,380 | +0.12(+0.50%) |
May 12, 2006 | 24.66 | 24.75 | 24.50 | 24.50 | 118,270 | -0.27(-1.10%) |
May 11, 2006 | 24.92 | 24.99 | 24.67 | 24.78 | 145,731 | -0.23(-0.91%) |
May 10, 2006 | 24.77 | 25.03 | 24.77 | 25.00 | 158,838 | +0.16(+0.64%) |
May 09, 2006 | 25.06 | 25.06 | 24.82 | 24.84 | 112,341 | -0.18(-0.72%) |
May 08, 2006 | 25.00 | 25.16 | 24.96 | 25.02 | 107,972 | -0.18(-0.72%) |
May 05, 2006 | 24.77 | 25.21 | 24.77 | 25.21 | 197,221 | +0.50(+2.04%) |
May 04, 2006 | 24.59 | 24.76 | 24.59 | 24.70 | 148,228 | +0.04(+0.18%) |
May 03, 2006 | 24.78 | 24.78 | 24.58 | 24.66 | 157,902 | -0.08(-0.32%) |
May 02, 2006 | 24.41 | 24.78 | 24.41 | 24.74 | 251,832 | +0.31(+1.29%) |
May 01, 2006 | 24.47 | 24.68 | 24.32 | 24.42 | 202,214 | -0.16(-0.65%) |
Apr 28, 2006 | 24.53 | 24.61 | 24.37 | 24.59 | 94,554 | +0.08(+0.31%) |
Apr 27, 2006 | 24.02 | 24.58 | 24.02 | 24.51 | 180,058 | +0.31(+1.28%) |
Apr 26, 2006 | 24.26 | 24.43 | 24.12 | 24.20 | 112,653 | -0.19(-0.79%) |
Apr 25, 2006 | 24.67 | 24.67 | 24.29 | 24.39 | 182,867 | -0.33(-1.33%) |
Apr 24, 2006 | 24.48 | 24.73 | 24.40 | 24.72 | 120,143 | +0.17(+0.69%) |
Apr 21, 2006 | 24.50 | 24.70 | 24.46 | 24.55 | 335,464 | +0.06(+0.26%) |
Apr 20, 2006 | 24.26 | 24.59 | 24.26 | 24.49 | 510,217 | +0.21(+0.86%) |
Apr 19, 2006 | 24.13 | 24.34 | 24.13 | 24.28 | 169,448 | +0.07(+0.28%) |
Apr 18, 2006 | 23.73 | 24.28 | 23.73 | 24.21 | 261,818 | +0.46(+1.92%) |
Apr 17, 2006 | 23.68 | 23.79 | 23.67 | 23.76 | 243,718 | -0.00(-0.01%) |
Apr 13, 2006 | 23.90 | 23.85 | 23.71 | 23.76 | 267,123 | -0.14(-0.58%) |
Apr 12, 2006 | 23.84 | 23.92 | 23.81 | 23.90 | 163,519 | +0.06(+0.26%) |
Apr 11, 2006 | 24.08 | 24.14 | 23.80 | 23.84 | 171,944 | -0.25(-1.05%) |
Apr 10, 2006 | 24.07 | 24.30 | 24.03 | 24.09 | 159,150 | +0.03(+0.11%) |
Apr 07, 2006 | 24.35 | 24.44 | 24.03 | 24.06 | 189,108 | -0.37(-1.50%) |
Apr 06, 2006 | 24.67 | 24.72 | 24.34 | 24.43 | 303,946 | -0.29(-1.19%) |
Apr 05, 2006 | 24.48 | 24.79 | 24.47 | 24.72 | 102,979 | +0.19(+0.78%) |
Apr 04, 2006 | 24.32 | 24.57 | 24.24 | 24.53 | 330,783 | +0.23(+0.94%) |
Apr 03, 2006 | 24.17 | 24.53 | 24.17 | 24.30 | 269,307 | +0.07(+0.28%) |
Mar 31, 2006 | 24.32 | 24.44 | 24.16 | 24.24 | 170,384 | -0.12(-0.49%) |
Mar 30, 2006 | 24.61 | 24.61 | 24.31 | 24.35 | 285,222 | -0.23(-0.95%) |
Mar 29, 2006 | 24.31 | 24.66 | 24.31 | 24.59 | 167,264 | +0.23(+0.95%) |
Mar 28, 2006 | 24.37 | 24.55 | 24.29 | 24.36 | 181,930 | -0.10(-0.41%) |
Mar 27, 2006 | 24.53 | 24.61 | 24.42 | 24.46 | 135,121 | -0.19(-0.77%) |
Mar 24, 2006 | 24.61 | 24.71 | 24.56 | 24.65 | 121,079 | -0.17(-0.67%) |
Mar 23, 2006 | 24.82 | 24.84 | 24.69 | 24.81 | 81,447 | -0.07(-0.27%) |
Mar 22, 2006 | 24.67 | 24.88 | 24.60 | 24.88 | 60,227 | +0.16(+0.65%) |
Mar 21, 2006 | 24.90 | 24.97 | 24.66 | 24.72 | 110,469 | -0.21(-0.86%) |
Mar 20, 2006 | 25.21 | 25.27 | 24.90 | 24.93 | 82,695 | -0.26(-1.04%) |
Mar 17, 2006 | 25.28 | 25.35 | 25.17 | 25.20 | 75,830 | -0.12(-0.47%) |
Mar 16, 2006 | 25.24 | 25.38 | 25.20 | 25.32 | 199,718 | +0.16(+0.65%) |
Mar 15, 2006 | 25.00 | 25.19 | 24.91 | 25.15 | 118,270 | +0.11(+0.42%) |
Mar 14, 2006 | 24.87 | 25.05 | 24.75 | 25.05 | 76,454 | +0.22(+0.89%) |
Mar 13, 2006 | 24.78 | 24.85 | 24.71 | 24.83 | 162,895 | +0.11(+0.45%) |
Mar 10, 2006 | 24.64 | 24.76 | 24.53 | 24.71 | 212,512 | +0.14(+0.59%) |
Mar 09, 2006 | 24.67 | 24.71 | 24.54 | 24.57 | 311,123 | -0.11(-0.44%) |
Mar 08, 2006 | 24.63 | 24.84 | 24.30 | 24.68 | 2,026,828 | +0.04(+0.14%) |
Mar 07, 2006 | 24.73 | 24.73 | 24.53 | 24.64 | 120,143 | -0.07(-0.29%) |
Mar 06, 2006 | 25.16 | 25.16 | 24.69 | 24.71 | 236,853 | -0.51(-2.01%) |
Mar 03, 2006 | 25.19 | 25.41 | 25.14 | 25.22 | 90,809 | -0.09(-0.34%) |
Mar 02, 2006 | 25.27 | 25.31 | 25.09 | 25.31 | 114,213 | -0.03(-0.11%) |
Mar 01, 2006 | 25.38 | 25.38 | 25.24 | 25.34 | 295,832 | -0.02(-0.06%) |
Feb 28, 2006 | 25.54 | 25.59 | 25.25 | 25.35 | 106,100 | -0.19(-0.73%) |
Feb 27, 2006 | 25.46 | 25.59 | 25.44 | 25.54 | 104,540 | +0.21(+0.82%) |
Feb 24, 2006 | 25.25 | 25.40 | 25.25 | 25.33 | 64,284 | +0.09(+0.37%) |
Feb 23, 2006 | 25.35 | 25.37 | 25.22 | 25.24 | 131,689 | -0.13(-0.50%) |
Feb 22, 2006 | 25.24 | 25.40 | 25.24 | 25.37 | 121,391 | +0.15(+0.60%) |
Feb 21, 2006 | 25.16 | 25.37 | 25.16 | 25.22 | 158,526 | +0.06(+0.23%) |
Feb 17, 2006 | 24.87 | 25.23 | 24.87 | 25.16 | 164,455 | +0.28(+1.12%) |
Feb 16, 2006 | 24.71 | 24.89 | 24.71 | 24.88 | 135,121 | +0.18(+0.74%) |
Feb 15, 2006 | 24.67 | 24.81 | 24.59 | 24.70 | 436,571 | +0.06(+0.25%) |
Feb 14, 2006 | 24.71 | 24.71 | 24.40 | 24.64 | 166,015 | -0.08(-0.34%) |
Feb 13, 2006 | 24.71 | 24.75 | 24.67 | 24.72 | 89,873 | +0.01(+0.04%) |
Feb 10, 2006 | 24.69 | 24.91 | 24.62 | 24.71 | 75,518 | -0.02(-0.09%) |
Feb 09, 2006 | 24.63 | 24.89 | 24.62 | 24.73 | 73,958 | +0.06(+0.26%) |
Feb 08, 2006 | 24.77 | 24.80 | 24.60 | 24.67 | 326,414 | -0.04(-0.17%) |
Feb 07, 2006 | 24.87 | 24.87 | 24.67 | 24.71 | 242,158 | -0.15(-0.59%) |
Feb 06, 2006 | 24.64 | 24.87 | 24.64 | 24.86 | 125,760 | +0.14(+0.56%) |
Feb 03, 2006 | 24.64 | 24.83 | 24.56 | 24.72 | 851,611 | -0.16(-0.63%) |
Feb 02, 2006 | 25.12 | 25.12 | 24.74 | 24.88 | 332,967 | -0.27(-1.06%) |
Feb 01, 2006 | 25.07 | 25.19 | 25.06 | 25.14 | 175,377 | +0.01(+0.05%) |
Jan 31, 2006 | 25.03 | 25.20 | 25.01 | 25.13 | 436,571 | +0.04(+0.15%) |
Jan 30, 2006 | 25.25 | 25.25 | 25.09 | 25.09 | 111,717 | -0.14(-0.57%) |
Jan 27, 2006 | 25.19 | 25.41 | 25.16 | 25.24 | 169,760 | +0.10(+0.40%) |
Jan 26, 2006 | 25.36 | 25.48 | 25.00 | 25.14 | 275,236 | -0.15(-0.61%) |
Jan 25, 2006 | 25.59 | 25.74 | 25.17 | 25.29 | 240,598 | -0.35(-1.35%) |
Jan 24, 2006 | 25.46 | 25.64 | 25.45 | 25.64 | 127,320 | +0.19(+0.73%) |
Jan 23, 2006 | 25.40 | 25.52 | 25.40 | 25.45 | 306,442 | +0.03(+0.10%) |
Jan 20, 2006 | 25.59 | 25.75 | 25.40 | 25.42 | 181,618 | -0.18(-0.69%) |
Jan 19, 2006 | 25.38 | 25.62 | 25.36 | 25.60 | 193,789 | +0.20(+0.77%) |
Jan 18, 2006 | 25.32 | 25.49 | 25.31 | 25.41 | 140,114 | +0.04(+0.18%) |
Jan 17, 2006 | 24.93 | 25.36 | 24.93 | 25.36 | 194,413 | +0.22(+0.89%) |
Jan 13, 2006 | 24.93 | 25.14 | 24.93 | 25.14 | 136,058 | +0.19(+0.77%) |
Jan 12, 2006 | 24.99 | 25.09 | 24.93 | 24.94 | 116,398 | -0.01(-0.04%) |
Jan 11, 2006 | 25.06 | 25.06 | 24.90 | 24.95 | 118,894 | -0.05(-0.20%) |
Jan 10, 2006 | 24.94 | 25.06 | 24.86 | 25.00 | 114,838 | +0.01(+0.05%) |
Jan 09, 2006 | 25.03 | 25.09 | 24.89 | 24.99 | 258,385 | -0.06(-0.26%) |
Jan 06, 2006 | 24.88 | 25.09 | 24.84 | 25.06 | 142,923 | +0.22(+0.89%) |
Jan 05, 2006 | 25.05 | 25.05 | 24.81 | 24.84 | 190,980 | -0.16(-0.64%) |
Jan 04, 2006 | 24.93 | 25.02 | 24.74 | 25.00 | 580,119 | +0.04(+0.14%) |
Jan 03, 2006 | 24.47 | 24.99 | 24.47 | 24.96 | 497,735 | +0.46(+1.87%) |
Dec 30, 2005 | 24.52 | 24.54 | 24.36 | 24.50 | 116,398 | -0.05(-0.21%) |
Dec 29, 2005 | 24.64 | 24.69 | 24.55 | 24.55 | 138,554 | -0.08(-0.31%) |
Dec 28, 2005 | 24.68 | 24.75 | 24.55 | 24.63 | 157,902 | -0.05(-0.22%) |
Dec 27, 2005 | 24.77 | 24.80 | 24.62 | 24.68 | 166,015 | -0.13(-0.53%) |
Dec 23, 2005 | 24.74 | 24.86 | 24.74 | 24.82 | 101,731 | +0.07(+0.30%) |
Dec 22, 2005 | 24.73 | 24.77 | 24.64 | 24.74 | 157,590 | -0.11(-0.43%) |
Dec 21, 2005 | 25.25 | 25.25 | 24.81 | 24.85 | 184,739 | -0.25(-1.00%) |
Dec 20, 2005 | 25.01 | 25.13 | 24.96 | 25.10 | 173,817 | +0.08(+0.31%) |
Dec 19, 2005 | 25.38 | 25.38 | 24.97 | 25.02 | 215,633 | -0.34(-1.33%) |
Dec 16, 2005 | 25.46 | 25.52 | 25.36 | 25.36 | 209,392 | +0.01(+0.05%) |
Dec 15, 2005 | 25.32 | 25.47 | 25.26 | 25.34 | 346,386 | +0.03(+0.11%) |
Dec 14, 2005 | 25.17 | 25.36 | 25.17 | 25.32 | 369,790 | +0.28(+1.11%) |
Dec 13, 2005 | 24.82 | 25.06 | 24.76 | 25.04 | 209,704 | +0.26(+1.05%) |
Dec 12, 2005 | 24.93 | 25.06 | 24.73 | 24.78 | 191,604 | -0.12(-0.50%) |
Dec 09, 2005 | 24.67 | 24.97 | 24.67 | 24.90 | 118,582 | +0.21(+0.86%) |
Dec 08, 2005 | 24.45 | 24.78 | 24.45 | 24.69 | 449,990 | +0.24(+0.97%) |
Dec 07, 2005 | 24.59 | 24.69 | 24.37 | 24.45 | 101,107 | -0.15(-0.61%) |
Dec 06, 2005 | 24.64 | 24.75 | 24.58 | 24.60 | 199,094 | -0.04(-0.16%) |
Dec 05, 2005 | 24.55 | 24.65 | 24.46 | 24.64 | 252,144 | +0.03(+0.12%) |
Dec 02, 2005 | 24.69 | 24.69 | 24.50 | 24.61 | 314,244 | -0.05(-0.19%) |
Dec 01, 2005 | 24.56 | 24.73 | 24.54 | 24.66 | 502,728 | +0.21(+0.85%) |
Nov 30, 2005 | 24.72 | 24.75 | 24.45 | 24.45 | 592,289 | -0.28(-1.11%) |
Nov 29, 2005 | 24.81 | 24.88 | 24.67 | 24.73 | 394,755 | +0.09(+0.35%) |
Nov 28, 2005 | 24.75 | 24.77 | 24.58 | 24.64 | 437,195 | -0.13(-0.52%) |
Nov 25, 2005 | 24.67 | 24.80 | 24.67 | 24.77 | 141,051 | +0.12(+0.47%) |
Nov 23, 2005 | 24.43 | 24.76 | 24.43 | 24.66 | 480,260 | +0.21(+0.88%) |
Nov 22, 2005 | 24.35 | 24.50 | 24.25 | 24.44 | 312,059 | +0.06(+0.24%) |
Nov 21, 2005 | 24.37 | 24.44 | 24.31 | 24.38 | 586,984 | +0.03(+0.11%) |
Nov 18, 2005 | 24.36 | 24.45 | 24.02 | 24.36 | 307,378 | +0.04(+0.14%) |
Nov 17, 2005 | 24.22 | 24.36 | 24.17 | 24.32 | 654,389 | +0.38(+1.59%) |
Nov 16, 2005 | 23.84 | 24.06 | 23.84 | 23.94 | 525,508 | +0.13(+0.55%) |
Nov 15, 2005 | 23.78 | 23.99 | 23.68 | 23.81 | 278,357 | +0.00(+0.01%) |
Nov 14, 2005 | 23.95 | 23.97 | 23.74 | 23.81 | 224,683 | -0.14(-0.60%) |
Nov 11, 2005 | 24.07 | 24.09 | 23.82 | 23.95 | 328,598 | -0.20(-0.81%) |
Nov 10, 2005 | 24.24 | 24.32 | 23.81 | 24.15 | 131,065 | -0.10(-0.40%) |
Nov 09, 2005 | 24.03 | 24.35 | 24.03 | 24.24 | 103,915 | +0.18(+0.75%) |
Nov 08, 2005 | 24.01 | 24.22 | 23.93 | 24.06 | 260,569 | -0.03(-0.11%) |
Nov 07, 2005 | 24.28 | 24.30 | 24.00 | 24.09 | 334,216 | -0.08(-0.34%) |
Nov 04, 2005 | 24.26 | 24.35 | 24.10 | 24.17 | 141,987 | -0.02(-0.07%) |
Nov 03, 2005 | 24.30 | 24.36 | 24.17 | 24.19 | 214,697 | +0.01(+0.03%) |
Nov 02, 2005 | 24.03 | 24.18 | 23.84 | 24.18 | 556,402 | +0.15(+0.63%) |
Nov 01, 2005 | 24.31 | 24.38 | 24.01 | 24.03 | 623,183 | -0.44(-1.78%) |
Oct 31, 2005 | 24.37 | 24.64 | 24.06 | 24.47 | 301,449 | +0.17(+0.71%) |
Oct 28, 2005 | 23.89 | 24.29 | 23.88 | 24.29 | 118,270 | +0.47(+1.96%) |
Oct 27, 2005 | 24.10 | 24.10 | 23.77 | 23.83 | 124,511 | -0.21(-0.87%) |
Oct 26, 2005 | 24.10 | 24.39 | 24.03 | 24.03 | 291,463 | -0.33(-1.35%) |
Oct 25, 2005 | 24.32 | 24.55 | 24.16 | 24.36 | 260,257 | +0.06(+0.24%) |
Oct 24, 2005 | 23.89 | 24.35 | 23.84 | 24.31 | 260,257 | +0.57(+2.42%) |
Oct 21, 2005 | 23.51 | 23.85 | 23.51 | 23.73 | 224,995 | +0.31(+1.33%) |
Oct 20, 2005 | 24.03 | 24.09 | 23.34 | 23.42 | 588,856 | -0.65(-2.72%) |
Oct 19, 2005 | 23.88 | 24.08 | 23.56 | 24.08 | 663,751 | +0.09(+0.39%) |
Oct 18, 2005 | 24.40 | 24.40 | 23.89 | 23.98 | 348,570 | -0.42(-1.72%) |
Oct 17, 2005 | 24.13 | 24.53 | 24.13 | 24.40 | 152,285 | +0.26(+1.08%) |
Oct 14, 2005 | 24.09 | 24.16 | 23.84 | 24.14 | 445,933 | +0.26(+1.07%) |
Oct 13, 2005 | 24.33 | 24.33 | 23.71 | 23.89 | 690,588 | -0.52(-2.11%) |
Oct 12, 2005 | 24.87 | 25.00 | 24.33 | 24.40 | 818,844 | -0.46(-1.86%) |
Oct 11, 2005 | 24.89 | 25.12 | 24.85 | 24.86 | 405,989 | +0.00(+0.00%) |
Oct 10, 2005 | 25.25 | 25.25 | 24.80 | 24.86 | 270,867 | -0.41(-1.62%) |
Oct 07, 2005 | 25.01 | 25.34 | 25.01 | 25.27 | 129,504 | +0.22(+0.90%) |
Oct 06, 2005 | 25.38 | 25.40 | 24.66 | 25.05 | 569,197 | -0.33(-1.30%) |
Oct 05, 2005 | 26.10 | 26.16 | 25.38 | 25.38 | 286,158 | -0.80(-3.05%) |
Oct 04, 2005 | 26.67 | 26.71 | 26.18 | 26.18 | 209,392 | -0.46(-1.72%) |