Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 26.16 | 26.23 | 26.09 | 26.17 | 56,871 | +0.10(+0.37%) |
Aug 30, 2006 | 26.02 | 26.14 | 25.99 | 26.07 | 36,087 | +0.02(+0.07%) |
Aug 29, 2006 | 25.99 | 26.06 | 25.85 | 26.06 | 75,829 | +0.10(+0.39%) |
Aug 28, 2006 | 25.72 | 26.04 | 25.72 | 25.95 | 45,451 | +0.20(+0.76%) |
Aug 25, 2006 | 25.77 | 25.82 | 25.69 | 25.76 | 22,611 | -0.02(-0.07%) |
Aug 24, 2006 | 26.07 | 26.07 | 25.72 | 25.77 | 36,544 | -0.11(-0.44%) |
Aug 23, 2006 | 26.13 | 26.19 | 25.83 | 25.89 | 63,266 | -0.22(-0.86%) |
Aug 22, 2006 | 26.02 | 26.20 | 26.00 | 26.11 | 41,340 | +0.03(+0.10%) |
Aug 21, 2006 | 26.23 | 26.23 | 26.05 | 26.09 | 61,896 | -0.25(-0.95%) |
Aug 18, 2006 | 26.37 | 26.42 | 26.21 | 26.34 | 58,927 | -0.06(-0.22%) |
Aug 17, 2006 | 26.24 | 26.48 | 26.24 | 26.39 | 66,464 | +0.06(+0.23%) |
Aug 16, 2006 | 25.95 | 26.38 | 25.94 | 26.33 | 57,328 | +0.58(+2.26%) |
Aug 15, 2006 | 25.61 | 25.79 | 25.56 | 25.75 | 43,396 | +0.46(+1.82%) |
Aug 14, 2006 | 25.42 | 25.65 | 25.27 | 25.29 | 22,383 | +0.09(+0.35%) |
Aug 11, 2006 | 25.29 | 25.34 | 25.11 | 25.20 | 31,747 | -0.15(-0.60%) |
Aug 10, 2006 | 25.11 | 25.42 | 25.11 | 25.35 | 123,336 | +0.18(+0.70%) |
Aug 09, 2006 | 25.72 | 25.72 | 25.18 | 25.18 | 114,428 | -0.31(-1.20%) |
Aug 08, 2006 | 25.77 | 25.84 | 25.42 | 25.49 | 44,538 | -0.24(-0.94%) |
Aug 07, 2006 | 25.81 | 25.87 | 25.63 | 25.73 | 37,914 | -0.14(-0.56%) |
Aug 04, 2006 | 26.15 | 26.34 | 25.74 | 25.87 | 60,982 | -0.09(-0.34%) |
Aug 03, 2006 | 25.53 | 26.04 | 25.53 | 25.96 | 24,895 | +0.25(+0.95%) |
Aug 02, 2006 | 25.53 | 25.79 | 25.53 | 25.71 | 261,518 | +0.24(+0.93%) |
Aug 01, 2006 | 25.55 | 25.60 | 25.39 | 25.48 | 558,668 | -0.24(-0.92%) |
Jul 31, 2006 | 25.72 | 25.75 | 25.65 | 25.71 | 53,674 | -0.12(-0.46%) |
Jul 28, 2006 | 25.71 | 25.87 | 25.62 | 25.83 | 90,903 | +0.37(+1.44%) |
Jul 27, 2006 | 25.61 | 25.73 | 25.42 | 25.46 | 44,309 | -0.06(-0.24%) |
Jul 26, 2006 | 25.77 | 25.77 | 25.37 | 25.53 | 60,297 | -0.28(-1.10%) |
Jul 25, 2006 | 25.63 | 25.83 | 25.49 | 25.81 | 79,711 | +0.07(+0.29%) |
Jul 24, 2006 | 25.44 | 25.77 | 25.42 | 25.74 | 34,260 | +0.37(+1.47%) |
Jul 21, 2006 | 25.61 | 25.61 | 25.18 | 25.36 | 51,846 | -0.28(-1.11%) |
Jul 20, 2006 | 26.25 | 26.27 | 25.62 | 25.65 | 31,747 | -0.53(-2.02%) |
Jul 19, 2006 | 25.73 | 26.23 | 25.73 | 26.18 | 20,099 | +0.56(+2.19%) |
Jul 18, 2006 | 25.55 | 25.74 | 25.37 | 25.62 | 40,426 | +0.04(+0.17%) |
Jul 17, 2006 | 25.61 | 25.77 | 25.52 | 25.57 | 126,533 | -0.14(-0.53%) |
Jul 14, 2006 | 25.90 | 25.93 | 25.47 | 25.71 | 119,453 | -0.34(-1.29%) |
Jul 13, 2006 | 26.31 | 26.32 | 25.99 | 26.05 | 130,188 | -0.47(-1.78%) |
Jul 12, 2006 | 26.90 | 26.90 | 26.48 | 26.52 | 84,508 | -0.28(-1.05%) |
Jul 11, 2006 | 26.81 | 26.84 | 26.55 | 26.80 | 65,322 | -0.02(-0.07%) |
Jul 10, 2006 | 26.84 | 26.92 | 26.73 | 26.82 | 126,762 | +0.01(+0.03%) |
Jul 07, 2006 | 26.98 | 27.04 | 26.74 | 26.81 | 47,278 | -0.38(-1.40%) |
Jul 06, 2006 | 27.19 | 27.33 | 27.12 | 27.19 | 58,470 | +0.04(+0.16%) |
Jul 05, 2006 | 27.17 | 27.24 | 27.00 | 27.15 | 63,266 | -0.22(-0.82%) |
Jul 03, 2006 | 27.30 | 27.37 | 27.25 | 27.37 | 159,880 | +0.18(+0.66%) |
Jun 30, 2006 | 27.28 | 27.34 | 27.15 | 27.19 | 230,913 | -0.04(-0.14%) |
Jun 29, 2006 | 26.74 | 27.24 | 26.71 | 27.23 | 177,695 | +0.70(+2.64%) |
Jun 28, 2006 | 26.53 | 26.55 | 26.36 | 26.53 | 37,229 | +0.04(+0.15%) |
Jun 27, 2006 | 26.82 | 26.86 | 26.46 | 26.49 | 38,371 | -0.33(-1.22%) |
Jun 26, 2006 | 26.68 | 26.82 | 26.62 | 26.82 | 106,891 | +0.14(+0.51%) |
Jun 23, 2006 | 26.53 | 26.84 | 26.52 | 26.68 | 90,446 | +0.04(+0.15%) |
Jun 22, 2006 | 26.68 | 26.68 | 26.51 | 26.64 | 99,811 | -0.15(-0.56%) |
Jun 21, 2006 | 26.53 | 26.89 | 26.53 | 26.79 | 64,637 | +0.35(+1.32%) |
Jun 20, 2006 | 26.49 | 26.60 | 26.39 | 26.44 | 58,698 | -0.02(-0.07%) |
Jun 19, 2006 | 26.75 | 26.81 | 26.35 | 26.46 | 45,680 | -0.28(-1.03%) |
Jun 16, 2006 | 26.80 | 26.80 | 26.61 | 26.73 | 68,063 | -0.07(-0.28%) |
Jun 15, 2006 | 26.33 | 26.86 | 26.30 | 26.81 | 197,566 | +0.64(+2.46%) |
Jun 14, 2006 | 25.86 | 26.17 | 25.86 | 26.16 | 134,527 | +0.27(+1.03%) |
Jun 13, 2006 | 25.99 | 26.29 | 25.90 | 25.90 | 171,528 | -0.20(-0.75%) |
Jun 12, 2006 | 26.58 | 26.62 | 26.09 | 26.09 | 51,618 | -0.47(-1.78%) |
Jun 09, 2006 | 26.77 | 26.89 | 26.55 | 26.57 | 50,476 | -0.14(-0.52%) |
Jun 08, 2006 | 26.65 | 26.77 | 26.09 | 26.71 | 152,114 | -0.15(-0.57%) |
Jun 07, 2006 | 27.10 | 27.26 | 26.84 | 26.86 | 127,219 | -0.21(-0.79%) |
Jun 06, 2006 | 27.28 | 27.28 | 26.84 | 27.08 | 128,132 | -0.14(-0.50%) |
Jun 05, 2006 | 27.72 | 27.72 | 27.16 | 27.21 | 179,066 | -0.57(-2.06%) |
Jun 02, 2006 | 27.93 | 27.93 | 27.64 | 27.78 | 72,403 | -0.01(-0.03%) |
Jun 01, 2006 | 27.46 | 27.79 | 27.45 | 27.79 | 111,687 | +0.38(+1.37%) |
May 31, 2006 | 27.22 | 27.43 | 27.22 | 27.42 | 187,516 | +0.26(+0.95%) |
May 30, 2006 | 27.56 | 27.56 | 27.16 | 27.16 | 51,846 | -0.45(-1.62%) |
May 26, 2006 | 27.59 | 27.61 | 27.48 | 27.61 | 43,167 | +0.15(+0.56%) |
May 25, 2006 | 27.40 | 27.45 | 27.26 | 27.45 | 75,143 | +0.19(+0.69%) |
May 24, 2006 | 27.25 | 27.36 | 26.89 | 27.26 | 95,243 | -0.04(-0.16%) |
May 23, 2006 | 27.56 | 27.67 | 27.27 | 27.31 | 161,250 | -0.07(-0.26%) |
May 22, 2006 | 27.29 | 27.47 | 27.13 | 27.38 | 121,052 | -0.12(-0.45%) |
May 19, 2006 | 27.40 | 27.58 | 27.25 | 27.50 | 72,631 | +0.10(+0.37%) |
May 18, 2006 | 27.74 | 27.75 | 27.37 | 27.40 | 77,427 | -0.20(-0.73%) |
May 17, 2006 | 27.99 | 28.09 | 27.57 | 27.60 | 243,475 | -0.59(-2.10%) |
May 16, 2006 | 28.36 | 28.37 | 28.13 | 28.19 | 81,539 | -0.05(-0.19%) |
May 15, 2006 | 28.08 | 28.25 | 27.96 | 28.24 | 134,984 | -0.04(-0.14%) |
May 12, 2006 | 28.55 | 28.59 | 28.25 | 28.28 | 190,714 | -0.46(-1.61%) |
May 11, 2006 | 29.00 | 29.00 | 28.66 | 28.75 | 121,052 | -0.26(-0.89%) |
May 10, 2006 | 29.02 | 29.08 | 28.93 | 29.01 | 232,740 | -0.04(-0.14%) |
May 09, 2006 | 28.99 | 29.05 | 28.96 | 29.05 | 99,811 | +0.04(+0.12%) |
May 08, 2006 | 29.08 | 29.08 | 28.96 | 29.01 | 86,335 | +0.00(+0.00%) |
May 05, 2006 | 28.90 | 29.06 | 28.87 | 29.01 | 74,458 | +0.32(+1.10%) |
May 04, 2006 | 28.59 | 28.77 | 28.59 | 28.70 | 122,879 | +0.27(+0.94%) |
May 03, 2006 | 28.41 | 28.47 | 28.33 | 28.43 | 131,101 | +0.02(+0.06%) |
May 02, 2006 | 28.25 | 28.41 | 28.19 | 28.41 | 79,026 | +0.21(+0.76%) |
May 01, 2006 | 28.20 | 28.36 | 28.19 | 28.20 | 120,138 | +0.04(+0.16%) |
Apr 28, 2006 | 28.26 | 28.28 | 28.12 | 28.15 | 41,340 | -0.08(-0.28%) |
Apr 27, 2006 | 28.04 | 28.41 | 28.02 | 28.23 | 42,254 | -0.07(-0.23%) |
Apr 26, 2006 | 28.28 | 28.45 | 28.24 | 28.30 | 62,353 | +0.11(+0.37%) |
Apr 25, 2006 | 28.35 | 28.37 | 28.15 | 28.19 | 92,502 | -0.25(-0.89%) |
Apr 24, 2006 | 28.45 | 28.46 | 28.33 | 28.45 | 50,933 | +0.00(+0.00%) |
Apr 21, 2006 | 28.52 | 28.62 | 28.33 | 28.45 | 51,161 | +0.01(+0.03%) |
Apr 20, 2006 | 28.33 | 28.53 | 28.33 | 28.44 | 194,140 | +0.14(+0.51%) |
Apr 19, 2006 | 28.18 | 28.34 | 28.14 | 28.29 | 97,298 | +0.16(+0.56%) |
Apr 18, 2006 | 27.58 | 28.20 | 27.58 | 28.13 | 38,599 | +0.60(+2.19%) |
Apr 17, 2006 | 27.67 | 27.72 | 27.40 | 27.53 | 46,822 | -0.09(-0.32%) |
Apr 13, 2006 | 27.76 | 27.75 | 27.57 | 27.62 | 25,580 | -0.14(-0.50%) |
Apr 12, 2006 | 27.58 | 27.76 | 27.56 | 27.76 | 29,692 | +0.27(+0.97%) |
Apr 11, 2006 | 27.76 | 27.76 | 27.42 | 27.49 | 51,618 | -0.19(-0.70%) |
Apr 10, 2006 | 27.79 | 27.79 | 27.59 | 27.68 | 127,219 | -0.04(-0.16%) |
Apr 07, 2006 | 27.96 | 28.11 | 27.68 | 27.73 | 40,198 | -0.21(-0.75%) |
Apr 06, 2006 | 27.96 | 28.00 | 27.82 | 27.94 | 24,438 | -0.02(-0.08%) |
Apr 05, 2006 | 27.92 | 27.99 | 27.75 | 27.96 | 79,026 | +0.05(+0.19%) |
Apr 04, 2006 | 27.70 | 27.93 | 27.68 | 27.91 | 35,173 | +0.18(+0.65%) |
Apr 03, 2006 | 27.68 | 27.95 | 27.68 | 27.73 | 112,144 | +0.09(+0.33%) |
Mar 31, 2006 | 27.63 | 27.71 | 27.59 | 27.64 | 26,951 | +0.03(+0.09%) |
Mar 30, 2006 | 27.65 | 27.75 | 27.50 | 27.61 | 177,010 | +0.02(+0.08%) |
Mar 29, 2006 | 27.44 | 27.61 | 27.38 | 27.59 | 51,390 | +0.23(+0.85%) |
Mar 28, 2006 | 27.50 | 27.57 | 27.31 | 27.36 | 51,390 | -0.13(-0.46%) |
Mar 27, 2006 | 27.52 | 27.52 | 27.41 | 27.48 | 80,397 | -0.02(-0.08%) |
Mar 24, 2006 | 27.49 | 27.57 | 27.45 | 27.50 | 41,340 | -0.06(-0.22%) |
Mar 23, 2006 | 27.65 | 27.65 | 27.43 | 27.57 | 55,729 | -0.12(-0.44%) |
Mar 22, 2006 | 27.45 | 27.69 | 27.45 | 27.69 | 66,007 | +0.25(+0.93%) |
Mar 21, 2006 | 27.61 | 27.73 | 27.42 | 27.43 | 52,303 | -0.14(-0.51%) |
Mar 20, 2006 | 27.64 | 27.67 | 27.57 | 27.57 | 52,075 | -0.01(-0.03%) |
Mar 17, 2006 | 27.53 | 27.68 | 27.53 | 27.58 | 47,050 | +0.08(+0.30%) |
Mar 16, 2006 | 27.52 | 27.61 | 27.45 | 27.50 | 105,064 | +0.11(+0.42%) |
Mar 15, 2006 | 27.15 | 27.44 | 27.15 | 27.39 | 60,297 | +0.33(+1.23%) |
Mar 14, 2006 | 26.81 | 27.11 | 26.80 | 27.05 | 56,186 | +0.26(+0.96%) |
Mar 13, 2006 | 26.80 | 26.90 | 26.76 | 26.80 | 19,870 | -0.01(-0.03%) |
Mar 10, 2006 | 26.51 | 26.80 | 26.51 | 26.80 | 37,686 | +0.30(+1.14%) |
Mar 09, 2006 | 26.58 | 26.67 | 26.50 | 26.50 | 32,204 | -0.05(-0.20%) |
Mar 08, 2006 | 26.42 | 26.58 | 26.30 | 26.55 | 13,704 | +0.04(+0.13%) |
Mar 07, 2006 | 26.55 | 26.62 | 26.44 | 26.52 | 36,772 | -0.10(-0.38%) |
Mar 06, 2006 | 26.82 | 26.82 | 26.54 | 26.62 | 113,058 | -0.19(-0.72%) |
Mar 03, 2006 | 26.69 | 26.99 | 26.68 | 26.81 | 71,032 | +0.08(+0.29%) |
Mar 02, 2006 | 26.71 | 26.77 | 26.64 | 26.73 | 51,618 | -0.06(-0.23%) |
Mar 01, 2006 | 26.71 | 26.82 | 26.61 | 26.80 | 447,208 | +0.22(+0.82%) |
Feb 28, 2006 | 26.84 | 26.86 | 26.51 | 26.58 | 97,527 | -0.26(-0.98%) |
Feb 27, 2006 | 26.78 | 26.94 | 26.72 | 26.84 | 57,556 | +0.12(+0.46%) |
Feb 24, 2006 | 26.61 | 26.76 | 26.57 | 26.72 | 12,562 | +0.07(+0.28%) |
Feb 23, 2006 | 26.65 | 26.79 | 26.61 | 26.64 | 57,785 | -0.11(-0.41%) |
Feb 22, 2006 | 26.64 | 26.77 | 26.62 | 26.75 | 75,600 | +0.25(+0.92%) |
Feb 21, 2006 | 26.66 | 26.68 | 26.44 | 26.51 | 51,846 | -0.08(-0.30%) |
Feb 17, 2006 | 26.49 | 26.63 | 26.48 | 26.58 | 55,729 | +0.05(+0.20%) |
Feb 16, 2006 | 26.51 | 26.53 | 26.41 | 26.53 | 47,964 | +0.10(+0.38%) |
Feb 15, 2006 | 26.27 | 26.47 | 26.26 | 26.43 | 65,322 | +0.07(+0.28%) |
Feb 14, 2006 | 26.09 | 26.40 | 25.98 | 26.36 | 49,334 | +0.33(+1.26%) |
Feb 13, 2006 | 26.12 | 26.12 | 25.94 | 26.03 | 53,445 | -0.06(-0.22%) |
Feb 10, 2006 | 25.93 | 26.12 | 25.84 | 26.09 | 12,790 | +0.13(+0.51%) |
Feb 09, 2006 | 25.90 | 26.08 | 25.87 | 25.95 | 38,828 | +0.10(+0.37%) |
Feb 08, 2006 | 25.67 | 25.87 | 25.67 | 25.86 | 28,321 | +0.20(+0.77%) |
Feb 07, 2006 | 25.94 | 25.94 | 25.66 | 25.66 | 32,204 | -0.22(-0.86%) |
Feb 06, 2006 | 25.83 | 25.91 | 25.77 | 25.88 | 35,630 | +0.09(+0.36%) |
Feb 03, 2006 | 25.85 | 25.88 | 25.74 | 25.79 | 39,741 | -0.06(-0.24%) |
Feb 02, 2006 | 25.98 | 26.07 | 25.83 | 25.85 | 76,285 | -0.21(-0.81%) |
Feb 01, 2006 | 25.87 | 26.10 | 25.86 | 26.06 | 56,414 | +0.19(+0.73%) |
Jan 31, 2006 | 25.87 | 25.93 | 25.81 | 25.88 | 50,933 | -0.04(-0.15%) |
Jan 30, 2006 | 25.84 | 25.96 | 25.84 | 25.91 | 37,229 | +0.02(+0.08%) |
Jan 27, 2006 | 25.76 | 25.92 | 25.74 | 25.89 | 98,669 | +0.11(+0.41%) |
Jan 26, 2006 | 25.68 | 25.79 | 25.63 | 25.79 | 79,940 | +0.28(+1.08%) |
Jan 25, 2006 | 25.65 | 25.65 | 25.42 | 25.51 | 75,829 | -0.05(-0.19%) |
Jan 24, 2006 | 25.39 | 25.57 | 25.39 | 25.56 | 47,964 | +0.22(+0.88%) |
Jan 23, 2006 | 25.39 | 25.42 | 25.29 | 25.34 | 517,784 | +0.03(+0.12%) |
Jan 20, 2006 | 25.77 | 25.77 | 25.25 | 25.31 | 112,373 | -0.55(-2.13%) |
Jan 19, 2006 | 25.63 | 25.89 | 25.63 | 25.86 | 67,378 | +0.20(+0.77%) |
Jan 18, 2006 | 25.59 | 25.72 | 25.53 | 25.66 | 109,175 | -0.02(-0.07%) |
Jan 17, 2006 | 25.66 | 25.71 | 25.60 | 25.68 | 134,984 | -0.11(-0.44%) |
Jan 13, 2006 | 25.81 | 25.87 | 25.72 | 25.79 | 151,429 | -0.08(-0.30%) |
Jan 12, 2006 | 26.04 | 26.04 | 25.85 | 25.87 | 290,754 | -0.23(-0.87%) |
Jan 11, 2006 | 26.09 | 26.13 | 25.98 | 26.10 | 127,904 | +0.06(+0.22%) |
Jan 10, 2006 | 26.05 | 26.05 | 25.94 | 26.04 | 66,007 | -0.04(-0.13%) |
Jan 09, 2006 | 26.03 | 26.12 | 25.95 | 26.08 | 58,013 | +0.11(+0.40%) |
Jan 06, 2006 | 25.96 | 25.98 | 25.80 | 25.97 | 54,816 | +0.20(+0.76%) |
Jan 05, 2006 | 25.79 | 25.82 | 25.72 | 25.77 | 63,952 | -0.09(-0.34%) |
Jan 04, 2006 | 25.69 | 25.86 | 25.69 | 25.86 | 159,195 | +0.15(+0.60%) |
Jan 03, 2006 | 25.56 | 25.72 | 25.27 | 25.71 | 82,681 | +0.21(+0.82%) |
Dec 30, 2005 | 25.59 | 25.59 | 25.48 | 25.50 | 39,284 | -0.17(-0.65%) |
Dec 29, 2005 | 25.69 | 25.80 | 25.66 | 25.67 | 36,315 | -0.00(-0.02%) |
Dec 28, 2005 | 25.65 | 25.70 | 25.56 | 25.67 | 35,173 | +0.11(+0.41%) |
Dec 27, 2005 | 26.02 | 26.02 | 25.56 | 25.56 | 68,520 | -0.30(-1.15%) |
Dec 23, 2005 | 25.88 | 25.88 | 25.83 | 25.86 | 91,360 | +0.05(+0.19%) |
Dec 22, 2005 | 25.59 | 25.82 | 25.52 | 25.81 | 64,637 | +0.08(+0.32%) |
Dec 21, 2005 | 25.68 | 25.83 | 25.66 | 25.73 | 116,712 | +0.15(+0.60%) |
Dec 20, 2005 | 25.63 | 25.70 | 25.55 | 25.58 | 59,612 | -0.02(-0.07%) |
Dec 19, 2005 | 25.82 | 25.82 | 25.56 | 25.60 | 40,655 | -0.26(-1.02%) |
Dec 16, 2005 | 25.96 | 25.98 | 25.84 | 25.86 | 92,045 | +0.06(+0.24%) |
Dec 15, 2005 | 25.88 | 25.94 | 25.76 | 25.80 | 54,359 | -0.04(-0.15%) |
Dec 14, 2005 | 25.73 | 25.91 | 25.73 | 25.84 | 58,698 | +0.18(+0.70%) |
Dec 13, 2005 | 25.58 | 25.77 | 25.53 | 25.66 | 58,470 | +0.08(+0.33%) |
Dec 12, 2005 | 25.67 | 25.70 | 25.53 | 25.57 | 148,917 | -0.02(-0.07%) |
Dec 09, 2005 | 25.44 | 25.66 | 25.44 | 25.59 | 84,508 | +0.16(+0.64%) |
Dec 08, 2005 | 25.59 | 25.61 | 25.35 | 25.43 | 26,951 | -0.10(-0.38%) |
Dec 07, 2005 | 25.65 | 25.70 | 25.48 | 25.53 | 43,852 | -0.16(-0.63%) |
Dec 06, 2005 | 25.72 | 25.88 | 25.67 | 25.69 | 41,568 | +0.02(+0.09%) |
Dec 05, 2005 | 25.74 | 25.74 | 25.57 | 25.67 | 58,927 | -0.12(-0.48%) |
Dec 02, 2005 | 25.81 | 25.84 | 25.70 | 25.79 | 69,890 | -0.04(-0.14%) |
Dec 01, 2005 | 25.63 | 25.89 | 25.63 | 25.82 | 67,149 | +0.33(+1.31%) |
Nov 30, 2005 | 25.55 | 25.68 | 25.49 | 25.49 | 37,000 | -0.07(-0.29%) |
Nov 29, 2005 | 25.60 | 25.74 | 25.56 | 25.56 | 35,173 | +0.08(+0.31%) |
Nov 28, 2005 | 25.66 | 25.66 | 25.44 | 25.49 | 76,514 | -0.18(-0.68%) |
Nov 25, 2005 | 25.64 | 25.67 | 25.55 | 25.66 | 37,000 | +0.05(+0.21%) |
Nov 23, 2005 | 25.60 | 25.69 | 25.57 | 25.61 | 42,939 | -0.01(-0.03%) |
Nov 22, 2005 | 25.50 | 25.65 | 25.44 | 25.62 | 56,186 | +0.08(+0.33%) |
Nov 21, 2005 | 25.36 | 25.57 | 25.35 | 25.53 | 43,396 | +0.18(+0.71%) |
Nov 18, 2005 | 25.32 | 25.39 | 25.26 | 25.35 | 65,779 | +0.22(+0.87%) |
Nov 17, 2005 | 24.93 | 25.14 | 24.93 | 25.14 | 26,266 | +0.32(+1.29%) |
Nov 16, 2005 | 24.89 | 24.89 | 24.81 | 24.82 | 45,680 | +0.06(+0.23%) |
Nov 15, 2005 | 24.82 | 24.89 | 24.71 | 24.76 | 88,847 | -0.04(-0.16%) |
Nov 14, 2005 | 24.72 | 24.80 | 24.68 | 24.80 | 115,342 | +0.04(+0.18%) |
Nov 11, 2005 | 24.72 | 24.78 | 24.63 | 24.75 | 203,276 | +0.07(+0.27%) |
Nov 10, 2005 | 24.43 | 24.72 | 24.36 | 24.69 | 79,711 | +0.28(+1.15%) |
Nov 09, 2005 | 24.38 | 24.53 | 24.34 | 24.41 | 160,565 | +0.02(+0.09%) |
Nov 08, 2005 | 24.44 | 24.44 | 24.34 | 24.39 | 28,778 | -0.15(-0.62%) |
Nov 07, 2005 | 24.50 | 24.55 | 24.44 | 24.54 | 48,192 | +0.17(+0.70%) |
Nov 04, 2005 | 24.47 | 24.47 | 24.29 | 24.37 | 39,056 | -0.01(-0.05%) |
Nov 03, 2005 | 24.38 | 24.50 | 24.38 | 24.38 | 41,340 | +0.09(+0.38%) |
Nov 02, 2005 | 24.08 | 24.32 | 24.08 | 24.29 | 87,249 | +0.25(+1.04%) |
Nov 01, 2005 | 24.06 | 24.09 | 23.99 | 24.04 | 396,046 | -0.04(-0.15%) |
Oct 31, 2005 | 24.10 | 24.19 | 24.04 | 24.08 | 46,822 | +0.13(+0.55%) |
Oct 28, 2005 | 23.64 | 23.96 | 23.64 | 23.94 | 6,166 | +0.36(+1.54%) |
Oct 27, 2005 | 23.81 | 23.81 | 23.58 | 23.58 | 29,920 | -0.28(-1.17%) |
Oct 26, 2005 | 23.84 | 24.04 | 23.84 | 23.86 | 110,089 | -0.07(-0.31%) |
Oct 25, 2005 | 24.02 | 24.08 | 23.82 | 23.94 | 20,784 | -0.08(-0.35%) |
Oct 24, 2005 | 23.77 | 24.03 | 23.77 | 24.02 | 17,586 | +0.39(+1.63%) |
Oct 21, 2005 | 23.86 | 23.86 | 23.62 | 23.63 | 41,112 | -0.16(-0.66%) |
Oct 20, 2005 | 24.14 | 24.14 | 23.70 | 23.79 | 68,291 | -0.27(-1.13%) |
Oct 19, 2005 | 23.65 | 24.06 | 23.63 | 24.06 | 36,544 | +0.31(+1.29%) |
Oct 18, 2005 | 23.86 | 23.89 | 23.74 | 23.76 | 20,556 | -0.14(-0.57%) |
Oct 17, 2005 | 23.82 | 23.91 | 23.78 | 23.89 | 105,977 | -0.04(-0.15%) |
Oct 14, 2005 | 23.85 | 23.93 | 23.72 | 23.93 | 15,074 | +0.21(+0.91%) |
Oct 13, 2005 | 23.65 | 23.74 | 23.53 | 23.71 | 63,266 | -0.02(-0.09%) |
Oct 12, 2005 | 23.80 | 23.87 | 23.58 | 23.73 | 139,095 | -0.04(-0.18%) |
Oct 11, 2005 | 23.94 | 24.00 | 23.77 | 23.78 | 103,922 | -0.13(-0.55%) |
Oct 10, 2005 | 24.08 | 24.08 | 23.87 | 23.91 | 14,160 | -0.19(-0.80%) |
Oct 07, 2005 | 23.97 | 24.10 | 23.93 | 24.10 | 28,550 | +0.22(+0.92%) |
Oct 06, 2005 | 23.82 | 23.99 | 23.73 | 23.88 | 39,970 | +0.09(+0.37%) |
Oct 05, 2005 | 24.01 | 24.04 | 23.79 | 23.80 | 124,021 | -0.28(-1.15%) |
Oct 04, 2005 | 24.35 | 24.42 | 24.07 | 24.07 | 46,136 | -0.25(-1.04%) |
Oct 03, 2005 | 24.37 | 24.45 | 24.28 | 24.33 | 164,448 | -0.08(-0.34%) |
Sep 30, 2005 | 24.25 | 24.41 | 24.25 | 24.41 | 25,352 | +0.11(+0.47%) |
Sep 29, 2005 | 24.10 | 24.32 | 23.96 | 24.30 | 61,211 | +0.13(+0.54%) |
Sep 28, 2005 | 24.15 | 24.26 | 24.01 | 24.16 | 25,352 | +0.02(+0.07%) |
Sep 27, 2005 | 24.04 | 24.21 | 23.97 | 24.15 | 126,305 | +0.11(+0.46%) |
Sep 26, 2005 | 24.23 | 24.23 | 23.95 | 24.04 | 57,100 | -0.01(-0.05%) |
Sep 23, 2005 | 24.05 | 24.11 | 23.86 | 24.05 | 70,119 | +0.06(+0.24%) |
Sep 22, 2005 | 23.85 | 23.99 | 23.79 | 23.99 | 109,632 | +0.09(+0.37%) |
Sep 21, 2005 | 24.05 | 24.05 | 23.83 | 23.91 | 136,355 | -0.15(-0.62%) |
Sep 20, 2005 | 24.20 | 24.34 | 24.02 | 24.05 | 35,630 | -0.14(-0.60%) |
Sep 19, 2005 | 24.37 | 24.37 | 24.12 | 24.20 | 57,785 | -0.28(-1.14%) |
Sep 16, 2005 | 24.45 | 24.48 | 24.34 | 24.48 | 14,160 | +0.14(+0.58%) |
Sep 15, 2005 | 24.44 | 24.46 | 24.33 | 24.34 | 62,124 | +0.01(+0.04%) |
Sep 14, 2005 | 24.57 | 24.57 | 24.33 | 24.33 | 19,642 | -0.22(-0.89%) |
Sep 13, 2005 | 24.58 | 24.60 | 24.47 | 24.55 | 57,328 | -0.11(-0.44%) |
Sep 12, 2005 | 24.56 | 24.68 | 24.50 | 24.66 | 52,760 | +0.13(+0.54%) |
Sep 09, 2005 | 24.41 | 24.55 | 24.37 | 24.53 | 29,463 | +0.14(+0.56%) |
Sep 08, 2005 | 24.40 | 24.45 | 24.31 | 24.39 | 20,099 | -0.11(-0.43%) |
Sep 07, 2005 | 24.48 | 24.53 | 24.35 | 24.50 | 72,631 | +0.05(+0.21%) |
Sep 06, 2005 | 24.18 | 24.45 | 24.18 | 24.44 | 35,402 | +0.31(+1.29%) |
Sep 02, 2005 | 24.18 | 24.26 | 24.13 | 24.13 | 23,982 | +0.01(+0.05%) |