Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 20.71 | 20.72 | 20.35 | 20.36 | 1,189,735 | -0.32(-1.53%) |
Aug 30, 2006 | 20.34 | 20.72 | 20.19 | 20.68 | 2,064,699 | +0.37(+1.83%) |
Aug 29, 2006 | 20.00 | 20.34 | 19.93 | 20.31 | 1,303,432 | +0.35(+1.77%) |
Aug 28, 2006 | 19.95 | 20.05 | 19.80 | 19.95 | 772,105 | -0.06(-0.32%) |
Aug 25, 2006 | 20.02 | 20.07 | 19.90 | 20.02 | 2,560,855 | -0.08(-0.40%) |
Aug 24, 2006 | 20.05 | 20.28 | 19.89 | 20.10 | 1,659,789 | +0.05(+0.27%) |
Aug 23, 2006 | 19.55 | 20.12 | 19.54 | 20.05 | 2,172,756 | +0.48(+2.45%) |
Aug 22, 2006 | 19.72 | 19.77 | 19.54 | 19.57 | 742,243 | -0.25(-1.28%) |
Aug 21, 2006 | 20.06 | 20.07 | 19.78 | 19.82 | 871,867 | +0.03(+0.14%) |
Aug 18, 2006 | 19.57 | 19.83 | 19.52 | 19.79 | 1,223,910 | +0.28(+1.44%) |
Aug 17, 2006 | 19.67 | 19.76 | 19.48 | 19.51 | 1,951,444 | -0.24(-1.19%) |
Aug 16, 2006 | 20.12 | 20.12 | 19.51 | 19.75 | 3,687,216 | -0.28(-1.40%) |
Aug 15, 2006 | 20.07 | 20.34 | 19.97 | 20.03 | 1,364,595 | -0.25(-1.25%) |
Aug 14, 2006 | 20.38 | 20.43 | 20.16 | 20.28 | 821,433 | -0.07(-0.36%) |
Aug 11, 2006 | 20.33 | 20.43 | 20.16 | 20.35 | 937,232 | +0.03(+0.13%) |
Aug 10, 2006 | 19.93 | 20.33 | 19.92 | 20.33 | 1,058,230 | +0.33(+1.63%) |
Aug 09, 2006 | 20.00 | 20.14 | 19.92 | 20.00 | 917,767 | +0.08(+0.41%) |
Aug 08, 2006 | 20.04 | 20.12 | 19.89 | 19.92 | 616,821 | -0.06(-0.32%) |
Aug 07, 2006 | 20.25 | 20.28 | 19.88 | 19.98 | 943,094 | -0.34(-1.69%) |
Aug 04, 2006 | 20.15 | 20.38 | 20.07 | 20.33 | 1,052,700 | +0.26(+1.31%) |
Aug 03, 2006 | 19.84 | 20.08 | 19.72 | 20.06 | 1,264,611 | +0.06(+0.32%) |
Aug 02, 2006 | 20.07 | 20.12 | 19.83 | 20.00 | 950,394 | -0.14(-0.72%) |
Aug 01, 2006 | 20.03 | 20.16 | 19.92 | 20.14 | 1,082,120 | +0.10(+0.50%) |
Jul 31, 2006 | 19.78 | 20.20 | 19.68 | 20.05 | 1,335,839 | +0.27(+1.37%) |
Jul 28, 2006 | 19.76 | 19.86 | 19.69 | 19.77 | 1,143,725 | +0.02(+0.09%) |
Jul 27, 2006 | 19.91 | 19.98 | 19.72 | 19.76 | 1,188,518 | -0.11(-0.55%) |
Jul 26, 2006 | 19.99 | 20.00 | 19.76 | 19.86 | 1,578,387 | -0.24(-1.17%) |
Jul 25, 2006 | 20.18 | 20.24 | 19.98 | 20.10 | 1,395,010 | -0.04(-0.18%) |
Jul 24, 2006 | 19.97 | 20.15 | 19.89 | 20.14 | 899,849 | +0.26(+1.32%) |
Jul 21, 2006 | 20.05 | 20.05 | 19.62 | 19.87 | 1,382,402 | -0.13(-0.63%) |
Jul 20, 2006 | 20.09 | 20.12 | 19.86 | 20.00 | 1,882,539 | -0.09(-0.45%) |
Jul 19, 2006 | 20.43 | 20.54 | 20.09 | 20.09 | 3,535,140 | -0.41(-1.99%) |
Jul 18, 2006 | 20.76 | 20.77 | 20.14 | 20.50 | 2,799,532 | -0.46(-2.20%) |
Jul 17, 2006 | 21.20 | 21.37 | 20.71 | 20.96 | 2,370,400 | -0.34(-1.61%) |
Jul 14, 2006 | 21.55 | 21.80 | 21.25 | 21.30 | 1,211,744 | -0.32(-1.46%) |
Jul 13, 2006 | 21.91 | 21.91 | 21.59 | 21.62 | 1,215,615 | -0.31(-1.40%) |
Jul 12, 2006 | 22.15 | 22.15 | 21.88 | 21.93 | 612,729 | -0.11(-0.49%) |
Jul 11, 2006 | 21.75 | 22.09 | 21.74 | 22.03 | 628,987 | +0.24(+1.12%) |
Jul 10, 2006 | 22.02 | 22.02 | 21.72 | 21.79 | 542,387 | -0.22(-0.99%) |
Jul 07, 2006 | 22.03 | 22.24 | 21.98 | 22.01 | 734,390 | +0.01(+0.04%) |
Jul 06, 2006 | 21.91 | 22.11 | 21.85 | 22.00 | 699,330 | +0.03(+0.12%) |
Jul 05, 2006 | 21.70 | 22.01 | 21.56 | 21.97 | 661,947 | +0.12(+0.54%) |
Jul 03, 2006 | 22.19 | 22.20 | 21.82 | 21.85 | 374,384 | -0.33(-1.51%) |
Jun 30, 2006 | 22.15 | 22.19 | 21.92 | 22.19 | 1,508,044 | +0.17(+0.78%) |
Jun 29, 2006 | 21.51 | 22.04 | 21.47 | 22.02 | 1,363,378 | +0.56(+2.61%) |
Jun 28, 2006 | 21.56 | 21.63 | 21.37 | 21.46 | 675,440 | +0.09(+0.42%) |
Jun 27, 2006 | 21.70 | 21.80 | 21.35 | 21.37 | 1,161,974 | -0.31(-1.42%) |
Jun 26, 2006 | 21.58 | 21.76 | 21.44 | 21.67 | 992,422 | +0.14(+0.63%) |
Jun 23, 2006 | 22.02 | 22.07 | 21.52 | 21.54 | 1,068,184 | -0.44(-2.02%) |
Jun 22, 2006 | 22.20 | 22.24 | 21.88 | 21.98 | 1,084,664 | -0.19(-0.86%) |
Jun 21, 2006 | 21.28 | 22.42 | 21.25 | 22.17 | 1,977,435 | +1.00(+4.74%) |
Jun 20, 2006 | 21.27 | 21.50 | 21.15 | 21.17 | 786,594 | -0.17(-0.81%) |
Jun 19, 2006 | 21.46 | 21.61 | 21.22 | 21.34 | 495,713 | -0.14(-0.63%) |
Jun 16, 2006 | 21.66 | 21.79 | 21.44 | 21.47 | 913,011 | -0.27(-1.25%) |
Jun 15, 2006 | 20.86 | 21.76 | 20.69 | 21.74 | 1,818,280 | +1.06(+5.11%) |
Jun 14, 2006 | 20.68 | 20.89 | 20.45 | 20.69 | 1,606,590 | -0.04(-0.17%) |
Jun 13, 2006 | 21.16 | 21.16 | 20.68 | 20.72 | 1,344,687 | -0.43(-2.05%) |
Jun 12, 2006 | 21.37 | 21.37 | 21.06 | 21.16 | 1,049,935 | -0.24(-1.10%) |
Jun 09, 2006 | 21.20 | 21.44 | 20.91 | 21.39 | 1,776,252 | -0.34(-1.58%) |
Jun 08, 2006 | 21.72 | 21.87 | 21.46 | 21.74 | 1,043,741 | -0.05(-0.21%) |
Jun 07, 2006 | 21.80 | 21.99 | 21.70 | 21.78 | 478,017 | +0.09(+0.42%) |
Jun 06, 2006 | 21.69 | 21.91 | 21.47 | 21.69 | 883,259 | +0.11(+0.50%) |
Jun 05, 2006 | 21.80 | 21.89 | 21.58 | 21.58 | 625,669 | -0.30(-1.36%) |
Jun 02, 2006 | 22.08 | 22.23 | 21.74 | 21.88 | 809,267 | -0.28(-1.26%) |
Jun 01, 2006 | 21.88 | 22.20 | 21.74 | 22.16 | 1,117,844 | +0.32(+1.45%) |
May 31, 2006 | 21.96 | 22.09 | 21.70 | 21.84 | 1,375,765 | -0.17(-0.78%) |
May 30, 2006 | 22.15 | 22.49 | 21.95 | 22.02 | 1,146,490 | -0.10(-0.45%) |
May 26, 2006 | 22.54 | 22.54 | 22.08 | 22.12 | 597,245 | -0.25(-1.13%) |
May 25, 2006 | 22.31 | 22.50 | 22.23 | 22.37 | 963,998 | +0.09(+0.41%) |
May 24, 2006 | 22.50 | 22.63 | 21.93 | 22.28 | 1,740,417 | -0.35(-1.56%) |
May 23, 2006 | 22.74 | 22.88 | 22.56 | 22.63 | 1,785,874 | -0.10(-0.44%) |
May 22, 2006 | 22.61 | 22.76 | 22.53 | 22.73 | 1,052,147 | +0.13(+0.56%) |
May 19, 2006 | 22.42 | 22.60 | 22.23 | 22.60 | 1,400,651 | +0.41(+1.83%) |
May 18, 2006 | 22.41 | 22.56 | 22.12 | 22.20 | 1,330,751 | -0.23(-1.01%) |
May 17, 2006 | 22.51 | 22.68 | 22.33 | 22.42 | 1,340,263 | -0.24(-1.04%) |
May 16, 2006 | 22.50 | 22.66 | 22.38 | 22.66 | 733,837 | +0.12(+0.52%) |
May 15, 2006 | 22.40 | 22.65 | 22.40 | 22.54 | 934,910 | -0.06(-0.28%) |
May 12, 2006 | 22.37 | 23.05 | 22.31 | 22.60 | 1,471,325 | +0.14(+0.60%) |
May 11, 2006 | 22.69 | 22.72 | 22.36 | 22.47 | 740,916 | -0.25(-1.11%) |
May 10, 2006 | 22.59 | 22.81 | 22.47 | 22.72 | 717,800 | -0.01(-0.04%) |
May 09, 2006 | 23.15 | 23.22 | 22.69 | 22.73 | 912,679 | -0.51(-2.18%) |
May 08, 2006 | 22.14 | 23.29 | 22.10 | 23.24 | 2,372,391 | +1.03(+4.64%) |
May 05, 2006 | 22.01 | 22.23 | 21.89 | 22.21 | 626,775 | +0.29(+1.32%) |
May 04, 2006 | 21.94 | 22.17 | 21.85 | 21.92 | 551,677 | -0.05(-0.25%) |
May 03, 2006 | 22.03 | 22.12 | 21.84 | 21.97 | 1,038,764 | -0.15(-0.69%) |
May 02, 2006 | 22.14 | 22.18 | 21.86 | 22.12 | 631,089 | -0.04(-0.16%) |
May 01, 2006 | 22.38 | 22.64 | 22.11 | 22.16 | 1,101,917 | -0.25(-1.13%) |
Apr 28, 2006 | 22.23 | 22.54 | 22.05 | 22.41 | 1,042,414 | +0.11(+0.49%) |
Apr 27, 2006 | 22.12 | 22.37 | 21.98 | 22.31 | 988,109 | +0.04(+0.16%) |
Apr 26, 2006 | 22.11 | 22.31 | 21.98 | 22.27 | 1,022,506 | +0.18(+0.82%) |
Apr 25, 2006 | 22.20 | 22.24 | 22.06 | 22.09 | 673,670 | -0.04(-0.16%) |
Apr 24, 2006 | 22.10 | 22.21 | 21.85 | 22.12 | 779,405 | -0.01(-0.04%) |
Apr 21, 2006 | 22.43 | 22.43 | 21.93 | 22.13 | 1,041,640 | -0.15(-0.69%) |
Apr 20, 2006 | 22.40 | 22.51 | 22.23 | 22.29 | 938,007 | -0.10(-0.44%) |
Apr 19, 2006 | 22.91 | 22.95 | 22.34 | 22.39 | 1,895,037 | -0.52(-2.29%) |
Apr 18, 2006 | 22.67 | 23.87 | 22.40 | 22.91 | 4,044,015 | +0.29(+1.28%) |
Apr 17, 2006 | 22.60 | 22.76 | 22.51 | 22.62 | 974,947 | -0.03(-0.12%) |
Apr 13, 2006 | 22.80 | 23.44 | 22.58 | 22.65 | 1,950,227 | -0.15(-0.67%) |
Apr 12, 2006 | 22.71 | 22.87 | 22.61 | 22.80 | 1,521,427 | +0.08(+0.36%) |
Apr 11, 2006 | 22.78 | 22.78 | 22.59 | 22.72 | 1,026,156 | +0.00(+0.00%) |
Apr 10, 2006 | 22.44 | 22.82 | 22.33 | 22.72 | 839,793 | +0.19(+0.84%) |
Apr 07, 2006 | 23.06 | 23.32 | 22.49 | 22.53 | 1,096,609 | -0.44(-1.93%) |
Apr 06, 2006 | 22.83 | 23.04 | 22.62 | 22.97 | 760,492 | +0.10(+0.43%) |
Apr 05, 2006 | 22.87 | 23.23 | 22.73 | 22.88 | 882,485 | -0.05(-0.24%) |
Apr 04, 2006 | 22.84 | 22.98 | 22.77 | 22.93 | 847,424 | -0.05(-0.24%) |
Apr 03, 2006 | 22.87 | 22.99 | 22.83 | 22.98 | 1,339,046 | +0.10(+0.43%) |
Mar 31, 2006 | 22.92 | 22.97 | 22.83 | 22.88 | 951,279 | +0.01(+0.04%) |
Mar 30, 2006 | 22.89 | 23.05 | 22.83 | 22.88 | 704,639 | -0.05(-0.24%) |
Mar 29, 2006 | 22.95 | 23.04 | 22.78 | 22.93 | 716,694 | +0.05(+0.20%) |
Mar 28, 2006 | 22.86 | 23.00 | 22.73 | 22.88 | 884,255 | -0.04(-0.16%) |
Mar 27, 2006 | 22.87 | 23.05 | 22.69 | 22.92 | 658,629 | -0.04(-0.16%) |
Mar 24, 2006 | 23.22 | 23.34 | 22.83 | 22.96 | 1,181,108 | -0.10(-0.43%) |
Mar 23, 2006 | 22.76 | 23.06 | 22.69 | 23.06 | 2,167,337 | +0.18(+0.79%) |
Mar 22, 2006 | 23.10 | 23.13 | 22.50 | 22.88 | 3,469,221 | -0.44(-1.90%) |
Mar 21, 2006 | 23.45 | 23.56 | 23.25 | 23.32 | 782,723 | -0.18(-0.77%) |
Mar 20, 2006 | 23.64 | 24.09 | 23.41 | 23.50 | 825,857 | -0.05(-0.23%) |
Mar 17, 2006 | 24.02 | 24.02 | 23.18 | 23.55 | 1,633,908 | -0.52(-2.18%) |
Mar 16, 2006 | 24.10 | 24.30 | 23.97 | 24.08 | 654,426 | -0.01(-0.04%) |
Mar 15, 2006 | 23.83 | 24.17 | 23.58 | 24.09 | 1,007,575 | +0.18(+0.76%) |
Mar 14, 2006 | 24.20 | 24.22 | 23.86 | 23.91 | 1,649,171 | -0.42(-1.75%) |
Mar 13, 2006 | 24.68 | 24.90 | 24.33 | 24.33 | 645,025 | -0.42(-1.68%) |
Mar 10, 2006 | 24.48 | 24.75 | 24.37 | 24.75 | 1,190,177 | +0.40(+1.63%) |
Mar 09, 2006 | 24.58 | 24.73 | 24.33 | 24.35 | 935,463 | -0.28(-1.14%) |
Mar 08, 2006 | 24.83 | 24.86 | 24.57 | 24.63 | 1,042,635 | -0.25(-1.02%) |
Mar 07, 2006 | 24.82 | 25.04 | 24.74 | 24.88 | 731,072 | -0.03(-0.11%) |
Mar 06, 2006 | 25.25 | 25.34 | 24.83 | 24.91 | 786,926 | -0.42(-1.68%) |
Mar 03, 2006 | 25.30 | 25.57 | 25.13 | 25.33 | 539,290 | -0.16(-0.64%) |
Mar 02, 2006 | 25.36 | 25.55 | 25.06 | 25.50 | 743,570 | -0.07(-0.28%) |
Mar 01, 2006 | 25.47 | 25.62 | 25.17 | 25.57 | 835,811 | +0.05(+0.21%) |
Feb 28, 2006 | 26.13 | 26.05 | 25.47 | 25.52 | 621,909 | -0.61(-2.35%) |
Feb 27, 2006 | 25.78 | 26.18 | 25.77 | 26.13 | 1,152,462 | +0.22(+0.84%) |
Feb 24, 2006 | 25.59 | 25.92 | 25.58 | 25.91 | 582,646 | +0.25(+0.99%) |
Feb 23, 2006 | 25.93 | 26.04 | 25.64 | 25.66 | 1,052,258 | -0.37(-1.42%) |
Feb 22, 2006 | 25.58 | 26.20 | 25.57 | 26.03 | 1,340,705 | +0.49(+1.91%) |
Feb 21, 2006 | 25.42 | 25.54 | 25.14 | 25.54 | 1,181,440 | +0.05(+0.21%) |
Feb 17, 2006 | 25.41 | 25.59 | 25.41 | 25.49 | 739,699 | +0.07(+0.28%) |
Feb 16, 2006 | 25.33 | 25.47 | 25.19 | 25.42 | 630,315 | -0.04(-0.14%) |
Feb 15, 2006 | 25.36 | 25.58 | 25.25 | 25.45 | 546,590 | +0.05(+0.18%) |
Feb 14, 2006 | 25.27 | 25.77 | 25.25 | 25.41 | 1,246,805 | +0.26(+1.04%) |
Feb 13, 2006 | 25.03 | 25.36 | 24.97 | 25.14 | 912,015 | +0.08(+0.32%) |
Feb 10, 2006 | 25.14 | 25.38 | 25.05 | 25.06 | 1,029,474 | -0.08(-0.32%) |
Feb 09, 2006 | 25.08 | 25.19 | 24.98 | 25.14 | 1,074,599 | -0.02(-0.07%) |
Feb 08, 2006 | 25.63 | 25.68 | 25.09 | 25.16 | 1,362,825 | -0.08(-0.32%) |
Feb 07, 2006 | 25.15 | 25.41 | 24.95 | 25.24 | 825,747 | -0.03(-0.11%) |
Feb 06, 2006 | 25.31 | 25.33 | 24.88 | 25.27 | 948,071 | -0.04(-0.14%) |
Feb 03, 2006 | 25.77 | 25.94 | 25.27 | 25.31 | 1,056,682 | -0.56(-2.17%) |
Feb 02, 2006 | 25.72 | 25.97 | 25.61 | 25.87 | 1,659,678 | +0.22(+0.85%) |
Feb 01, 2006 | 25.45 | 25.74 | 25.41 | 25.65 | 1,696,951 | +0.06(+0.25%) |
Jan 31, 2006 | 25.31 | 25.62 | 25.14 | 25.59 | 1,481,279 | +0.28(+1.11%) |
Jan 30, 2006 | 25.41 | 25.42 | 25.16 | 25.31 | 1,018,967 | -0.04(-0.14%) |
Jan 27, 2006 | 25.98 | 26.07 | 25.19 | 25.34 | 1,412,153 | -0.46(-1.79%) |
Jan 26, 2006 | 25.50 | 25.86 | 25.47 | 25.80 | 2,070,782 | +0.33(+1.31%) |
Jan 25, 2006 | 25.36 | 25.47 | 24.94 | 25.47 | 1,645,521 | +0.05(+0.18%) |
Jan 24, 2006 | 25.05 | 25.81 | 24.98 | 25.42 | 2,788,362 | +0.73(+2.97%) |
Jan 23, 2006 | 24.29 | 24.76 | 24.10 | 24.69 | 1,182,767 | +0.54(+2.25%) |
Jan 20, 2006 | 24.50 | 24.64 | 23.93 | 24.15 | 1,727,698 | -0.40(-1.62%) |
Jan 19, 2006 | 24.68 | 24.91 | 24.47 | 24.55 | 771,331 | -0.09(-0.37%) |
Jan 18, 2006 | 24.84 | 25.10 | 24.45 | 24.64 | 1,103,134 | -0.48(-1.91%) |
Jan 17, 2006 | 24.95 | 25.20 | 24.89 | 25.12 | 776,419 | +0.24(+0.94%) |
Jan 13, 2006 | 24.61 | 24.92 | 24.59 | 24.88 | 575,788 | +0.31(+1.25%) |
Jan 12, 2006 | 24.86 | 24.91 | 24.55 | 24.57 | 1,026,045 | -0.31(-1.24%) |
Jan 11, 2006 | 25.00 | 25.13 | 24.82 | 24.88 | 703,643 | -0.17(-0.69%) |
Jan 10, 2006 | 25.32 | 25.36 | 24.92 | 25.05 | 852,512 | -0.35(-1.39%) |
Jan 09, 2006 | 24.88 | 25.47 | 24.88 | 25.41 | 1,542,994 | +0.38(+1.52%) |
Jan 06, 2006 | 25.05 | 25.21 | 24.85 | 25.03 | 1,023,391 | +0.16(+0.65%) |
Jan 05, 2006 | 24.95 | 25.12 | 24.82 | 24.86 | 1,771,385 | -0.08(-0.33%) |
Jan 04, 2006 | 24.82 | 25.41 | 24.73 | 24.95 | 2,902,170 | +0.43(+1.77%) |
Jan 03, 2006 | 23.73 | 24.52 | 23.65 | 24.51 | 3,338,712 | +0.60(+2.50%) |
Dec 30, 2005 | 23.73 | 23.98 | 23.73 | 23.91 | 1,117,844 | +0.01(+0.04%) |
Dec 29, 2005 | 24.05 | 24.20 | 23.80 | 23.91 | 1,045,843 | -0.11(-0.45%) |
Dec 28, 2005 | 24.12 | 24.22 | 23.80 | 24.01 | 1,475,306 | +0.34(+1.45%) |
Dec 27, 2005 | 23.91 | 24.03 | 23.59 | 23.67 | 957,915 | -0.20(-0.83%) |
Dec 23, 2005 | 23.78 | 23.99 | 23.72 | 23.87 | 1,091,189 | +0.04(+0.15%) |
Dec 22, 2005 | 24.39 | 24.44 | 23.64 | 23.83 | 2,022,450 | -0.56(-2.30%) |
Dec 21, 2005 | 24.56 | 24.59 | 24.34 | 24.39 | 1,397,443 | -0.24(-0.99%) |
Dec 20, 2005 | 24.90 | 25.05 | 24.58 | 24.64 | 1,489,906 | -0.26(-1.05%) |
Dec 19, 2005 | 24.57 | 24.98 | 24.54 | 24.90 | 1,838,188 | +0.26(+1.06%) |
Dec 16, 2005 | 24.89 | 24.95 | 24.59 | 24.64 | 1,620,083 | -0.25(-1.02%) |
Dec 15, 2005 | 25.18 | 25.43 | 24.86 | 24.89 | 1,637,558 | -0.07(-0.29%) |
Dec 14, 2005 | 24.89 | 24.99 | 24.67 | 24.96 | 1,167,061 | -0.03(-0.11%) |
Dec 13, 2005 | 24.64 | 25.08 | 24.64 | 24.99 | 1,185,311 | +0.17(+0.69%) |
Dec 12, 2005 | 24.68 | 25.05 | 24.68 | 24.82 | 1,145,494 | +0.14(+0.59%) |
Dec 09, 2005 | 24.50 | 24.76 | 24.43 | 24.67 | 938,891 | +0.14(+0.59%) |
Dec 08, 2005 | 24.64 | 24.76 | 24.46 | 24.53 | 1,875,018 | -0.25(-1.02%) |
Dec 07, 2005 | 23.98 | 24.85 | 23.96 | 24.78 | 3,649,612 | +0.72(+3.01%) |
Dec 06, 2005 | 24.32 | 24.32 | 23.98 | 24.06 | 1,292,925 | -0.21(-0.86%) |
Dec 05, 2005 | 24.40 | 24.40 | 24.05 | 24.27 | 1,215,173 | -0.21(-0.85%) |
Dec 02, 2005 | 24.64 | 24.82 | 24.42 | 24.48 | 1,021,068 | -0.28(-1.13%) |
Dec 01, 2005 | 24.87 | 25.00 | 24.73 | 24.76 | 1,010,672 | -0.11(-0.44%) |
Nov 30, 2005 | 25.14 | 25.25 | 24.84 | 24.86 | 854,724 | -0.27(-1.08%) |
Nov 29, 2005 | 25.32 | 25.41 | 25.10 | 25.14 | 617,043 | -0.14(-0.54%) |
Nov 28, 2005 | 25.54 | 25.76 | 25.25 | 25.27 | 640,601 | +0.05(+0.21%) |
Nov 25, 2005 | 25.27 | 25.28 | 25.12 | 25.22 | 252,612 | -0.01(-0.04%) |
Nov 23, 2005 | 25.05 | 25.36 | 24.98 | 25.23 | 563,069 | +0.09(+0.36%) |
Nov 22, 2005 | 25.18 | 25.21 | 24.96 | 25.14 | 676,656 | -0.18(-0.71%) |
Nov 21, 2005 | 25.32 | 25.43 | 25.18 | 25.32 | 468,063 | +0.02(+0.07%) |
Nov 18, 2005 | 25.44 | 25.60 | 25.01 | 25.30 | 1,353,645 | -0.11(-0.43%) |
Nov 17, 2005 | 25.40 | 25.46 | 25.09 | 25.41 | 1,010,450 | +0.19(+0.75%) |
Nov 16, 2005 | 25.88 | 25.88 | 25.06 | 25.22 | 1,304,870 | -0.56(-2.17%) |
Nov 15, 2005 | 26.36 | 26.36 | 25.63 | 25.78 | 1,354,198 | -0.56(-2.13%) |
Nov 14, 2005 | 26.54 | 26.66 | 26.22 | 26.34 | 1,068,516 | -0.08(-0.31%) |
Nov 11, 2005 | 26.58 | 26.63 | 26.24 | 26.42 | 720,786 | -0.10(-0.37%) |
Nov 10, 2005 | 25.99 | 26.52 | 25.99 | 26.52 | 942,210 | +0.50(+1.91%) |
Nov 09, 2005 | 25.97 | 26.14 | 25.83 | 26.02 | 1,410,162 | +0.20(+0.77%) |
Nov 08, 2005 | 25.72 | 25.89 | 25.54 | 25.82 | 966,542 | -0.08(-0.31%) |
Nov 07, 2005 | 25.70 | 25.98 | 25.61 | 25.90 | 1,010,561 | +0.20(+0.77%) |
Nov 04, 2005 | 25.77 | 25.84 | 25.54 | 25.70 | 784,935 | +0.06(+0.25%) |
Nov 03, 2005 | 25.39 | 25.84 | 25.28 | 25.64 | 1,645,411 | +0.30(+1.18%) |
Nov 02, 2005 | 24.68 | 25.67 | 24.62 | 25.34 | 3,252,554 | +0.72(+2.94%) |
Nov 01, 2005 | 24.63 | 24.88 | 24.19 | 24.62 | 2,519,933 | -0.01(-0.04%) |
Oct 31, 2005 | 24.64 | 24.77 | 24.45 | 24.63 | 946,634 | -0.04(-0.15%) |
Oct 28, 2005 | 24.19 | 24.67 | 24.03 | 24.67 | 1,088,977 | +0.57(+2.36%) |
Oct 27, 2005 | 24.55 | 24.67 | 24.01 | 24.10 | 840,125 | -0.54(-2.20%) |
Oct 26, 2005 | 24.69 | 24.76 | 24.55 | 24.64 | 797,101 | -0.05(-0.22%) |
Oct 25, 2005 | 24.73 | 24.75 | 24.45 | 24.69 | 1,143,282 | +0.01(+0.04%) |
Oct 24, 2005 | 24.53 | 24.91 | 24.49 | 24.68 | 1,422,992 | +0.19(+0.78%) |
Oct 21, 2005 | 24.78 | 24.86 | 24.35 | 24.49 | 1,423,213 | -0.24(-0.99%) |
Oct 20, 2005 | 24.91 | 25.16 | 24.55 | 24.74 | 1,434,937 | -0.12(-0.47%) |
Oct 19, 2005 | 25.09 | 25.32 | 24.28 | 24.86 | 3,098,819 | -0.24(-0.94%) |
Oct 18, 2005 | 25.32 | 25.51 | 25.08 | 25.09 | 1,208,647 | -0.21(-0.82%) |
Oct 17, 2005 | 25.36 | 25.61 | 25.25 | 25.30 | 1,131,337 | -0.20(-0.78%) |
Oct 14, 2005 | 25.33 | 25.56 | 25.15 | 25.50 | 704,196 | +0.17(+0.68%) |
Oct 13, 2005 | 25.40 | 25.56 | 25.22 | 25.33 | 1,344,244 | -0.02(-0.07%) |
Oct 12, 2005 | 25.49 | 25.65 | 25.13 | 25.34 | 1,276,778 | -0.33(-1.30%) |
Oct 11, 2005 | 25.88 | 26.18 | 25.61 | 25.68 | 1,185,532 | -0.14(-0.53%) |
Oct 10, 2005 | 26.22 | 26.35 | 25.77 | 25.81 | 1,201,901 | -0.33(-1.28%) |
Oct 07, 2005 | 26.25 | 26.25 | 26.00 | 26.15 | 1,355,083 | +0.11(+0.42%) |
Oct 06, 2005 | 26.00 | 26.36 | 25.77 | 26.04 | 822,982 | +0.03(+0.10%) |
Oct 05, 2005 | 26.22 | 26.31 | 25.89 | 26.01 | 945,638 | -0.18(-0.69%) |
Oct 04, 2005 | 26.37 | 26.64 | 25.99 | 26.19 | 1,196,592 | -0.28(-1.06%) |
Oct 03, 2005 | 26.81 | 27.03 | 26.33 | 26.47 | 1,282,971 | -0.42(-1.58%) |
Sep 30, 2005 | 27.03 | 27.03 | 26.63 | 26.90 | 1,258,528 | -0.05(-0.17%) |
Sep 29, 2005 | 27.10 | 27.15 | 26.73 | 26.94 | 1,689,430 | -0.26(-0.96%) |
Sep 28, 2005 | 27.13 | 27.38 | 26.94 | 27.21 | 1,083,226 | +0.09(+0.33%) |
Sep 27, 2005 | 27.35 | 27.40 | 27.00 | 27.12 | 1,163,080 | -0.16(-0.60%) |
Sep 26, 2005 | 27.46 | 27.50 | 27.17 | 27.28 | 688,380 | -0.03(-0.10%) |
Sep 23, 2005 | 27.31 | 27.59 | 27.13 | 27.31 | 1,304,760 | -0.12(-0.43%) |
Sep 22, 2005 | 27.12 | 27.49 | 26.90 | 27.42 | 1,885,526 | +0.30(+1.10%) |
Sep 21, 2005 | 28.74 | 27.78 | 26.85 | 27.12 | 4,370,288 | -1.93(-6.63%) |
Sep 20, 2005 | 28.91 | 29.47 | 28.90 | 29.05 | 954,154 | +0.19(+0.66%) |
Sep 19, 2005 | 29.16 | 29.24 | 28.86 | 28.86 | 498,368 | -0.47(-1.60%) |
Sep 16, 2005 | 29.52 | 29.57 | 29.28 | 29.33 | 1,050,599 | -0.19(-0.64%) |
Sep 15, 2005 | 29.66 | 29.76 | 29.37 | 29.52 | 573,245 | -0.19(-0.64%) |
Sep 14, 2005 | 30.01 | 30.24 | 29.53 | 29.71 | 1,758,003 | -0.30(-0.99%) |
Sep 13, 2005 | 30.93 | 30.93 | 29.77 | 30.01 | 1,414,918 | -1.27(-4.05%) |
Sep 12, 2005 | 30.92 | 31.65 | 30.92 | 31.27 | 1,521,316 | +0.35(+1.14%) |
Sep 09, 2005 | 29.84 | 31.01 | 29.75 | 30.92 | 2,827,514 | +1.15(+3.86%) |
Sep 08, 2005 | 29.41 | 29.95 | 29.37 | 29.77 | 1,783,551 | +0.17(+0.58%) |
Sep 07, 2005 | 29.25 | 29.64 | 29.12 | 29.60 | 822,871 | +0.48(+1.65%) |
Sep 06, 2005 | 28.99 | 29.29 | 28.96 | 29.12 | 668,140 | +0.15(+0.53%) |
Sep 02, 2005 | 29.13 | 29.21 | 28.97 | 28.97 | 746,003 | -0.16(-0.56%) |