Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 24.10 | 24.10 | 23.84 | 23.87 | 2,065,202 | -0.05(-0.23%) |
Nov 29, 2006 | 24.03 | 24.10 | 23.81 | 23.93 | 6,275,054 | +0.62(+2.68%) |
Nov 28, 2006 | 23.36 | 23.43 | 23.16 | 23.30 | 2,777,340 | +0.17(+0.74%) |
Nov 27, 2006 | 23.29 | 23.30 | 23.08 | 23.13 | 2,104,369 | -0.08(-0.33%) |
Nov 24, 2006 | 23.24 | 23.33 | 23.19 | 23.21 | 816,288 | +0.04(+0.19%) |
Nov 22, 2006 | 23.11 | 23.19 | 23.00 | 23.16 | 3,171,464 | +0.06(+0.27%) |
Nov 21, 2006 | 23.29 | 23.29 | 23.05 | 23.10 | 2,481,135 | -0.25(-1.06%) |
Nov 20, 2006 | 23.29 | 23.45 | 23.29 | 23.35 | 3,344,826 | -0.02(-0.08%) |
Nov 17, 2006 | 23.25 | 23.43 | 23.25 | 23.37 | 3,204,401 | +0.01(+0.06%) |
Nov 16, 2006 | 23.19 | 23.37 | 23.15 | 23.35 | 2,280,846 | +0.19(+0.82%) |
Nov 15, 2006 | 23.12 | 23.28 | 23.03 | 23.16 | 5,304,765 | -0.20(-0.87%) |
Nov 14, 2006 | 23.24 | 23.43 | 23.07 | 23.37 | 4,472,898 | +0.09(+0.41%) |
Nov 13, 2006 | 23.21 | 23.42 | 23.19 | 23.27 | 2,633,355 | -0.08(-0.33%) |
Nov 10, 2006 | 23.32 | 23.44 | 23.20 | 23.35 | 5,000,993 | +0.21(+0.89%) |
Nov 09, 2006 | 23.69 | 23.74 | 23.06 | 23.14 | 6,773,551 | -0.80(-3.32%) |
Nov 08, 2006 | 23.91 | 24.04 | 23.88 | 23.94 | 3,746,294 | -0.42(-1.73%) |
Nov 07, 2006 | 24.40 | 24.49 | 24.31 | 24.36 | 3,210,855 | +0.21(+0.86%) |
Nov 06, 2006 | 24.05 | 24.17 | 23.98 | 24.15 | 1,815,063 | +0.20(+0.84%) |
Nov 03, 2006 | 24.07 | 24.09 | 23.91 | 23.95 | 1,881,381 | -0.28(-1.17%) |
Nov 02, 2006 | 24.31 | 24.35 | 24.15 | 24.23 | 5,582,721 | +0.43(+1.79%) |
Nov 01, 2006 | 23.88 | 23.92 | 23.74 | 23.81 | 3,459,658 | -0.12(-0.51%) |
Oct 31, 2006 | 24.05 | 24.08 | 23.77 | 23.93 | 3,538,438 | +0.02(+0.07%) |
Oct 30, 2006 | 23.87 | 24.06 | 23.74 | 23.91 | 5,210,852 | -0.03(-0.13%) |
Oct 27, 2006 | 24.20 | 24.20 | 23.90 | 23.94 | 8,759,528 | -0.71(-2.86%) |
Oct 26, 2006 | 24.52 | 24.66 | 24.37 | 24.65 | 6,196,051 | -0.57(-2.25%) |
Oct 25, 2006 | 25.54 | 25.55 | 25.17 | 25.21 | 5,169,681 | +0.22(+0.86%) |
Oct 24, 2006 | 25.02 | 25.10 | 24.96 | 25.00 | 3,109,375 | -0.18(-0.71%) |
Oct 23, 2006 | 25.00 | 25.20 | 25.00 | 25.18 | 1,472,124 | -0.08(-0.30%) |
Oct 20, 2006 | 25.10 | 25.26 | 24.99 | 25.25 | 1,937,239 | +0.11(+0.43%) |
Oct 19, 2006 | 25.17 | 25.34 | 25.03 | 25.15 | 3,641,253 | +0.35(+1.40%) |
Oct 18, 2006 | 24.74 | 24.86 | 24.70 | 24.80 | 2,178,031 | +0.14(+0.56%) |
Oct 17, 2006 | 24.76 | 24.76 | 24.58 | 24.66 | 2,074,103 | +0.21(+0.85%) |
Oct 16, 2006 | 24.51 | 24.52 | 24.38 | 24.45 | 3,337,482 | +0.19(+0.78%) |
Oct 13, 2006 | 24.33 | 24.35 | 24.20 | 24.26 | 2,950,924 | -0.12(-0.50%) |
Oct 12, 2006 | 24.47 | 24.53 | 24.32 | 24.39 | 5,636,132 | -0.04(-0.18%) |
Oct 11, 2006 | 24.33 | 24.55 | 24.30 | 24.43 | 2,242,124 | +0.11(+0.46%) |
Oct 10, 2006 | 24.41 | 24.42 | 24.25 | 24.32 | 1,627,236 | -0.09(-0.39%) |
Oct 09, 2006 | 24.48 | 24.51 | 24.32 | 24.41 | 2,601,754 | +0.01(+0.04%) |
Oct 06, 2006 | 24.24 | 24.57 | 24.26 | 24.40 | 2,056,077 | +0.16(+0.67%) |
Oct 05, 2006 | 24.29 | 24.35 | 24.16 | 24.24 | 2,798,482 | -0.43(-1.73%) |
Oct 04, 2006 | 24.51 | 24.70 | 24.48 | 24.67 | 1,829,751 | -0.06(-0.25%) |
Oct 03, 2006 | 24.59 | 24.78 | 24.54 | 24.73 | 3,483,025 | +0.33(+1.34%) |
Oct 02, 2006 | 24.25 | 24.52 | 24.20 | 24.40 | 2,887,054 | +0.49(+2.03%) |
Sep 29, 2006 | 23.89 | 24.07 | 23.77 | 23.92 | 3,148,765 | -0.14(-0.60%) |
Sep 28, 2006 | 24.06 | 24.08 | 23.95 | 24.06 | 2,349,835 | -0.11(-0.45%) |
Sep 27, 2006 | 24.24 | 24.39 | 24.09 | 24.17 | 2,768,661 | -0.27(-1.12%) |
Sep 26, 2006 | 24.31 | 24.46 | 24.25 | 24.44 | 3,373,756 | +0.04(+0.17%) |
Sep 25, 2006 | 24.35 | 24.48 | 24.15 | 24.40 | 4,227,878 | +0.14(+0.59%) |
Sep 22, 2006 | 24.30 | 24.37 | 24.15 | 24.26 | 2,868,138 | -0.00(-0.02%) |
Sep 21, 2006 | 24.45 | 24.45 | 24.22 | 24.26 | 3,432,730 | -0.02(-0.09%) |
Sep 20, 2006 | 24.28 | 24.38 | 24.27 | 24.29 | 3,519,077 | -0.12(-0.50%) |
Sep 19, 2006 | 24.45 | 24.45 | 24.24 | 24.41 | 4,653,603 | -0.57(-2.27%) |
Sep 18, 2006 | 24.84 | 25.01 | 24.71 | 24.97 | 2,974,069 | +0.10(+0.42%) |
Sep 15, 2006 | 24.71 | 25.26 | 24.59 | 24.87 | 7,610,981 | -0.02(-0.09%) |
Sep 14, 2006 | 24.91 | 25.01 | 24.84 | 24.89 | 1,653,274 | -0.18(-0.72%) |
Sep 13, 2006 | 25.06 | 25.13 | 24.86 | 25.07 | 1,703,346 | -0.30(-1.17%) |
Sep 12, 2006 | 25.16 | 25.41 | 25.11 | 25.37 | 2,245,017 | +0.54(+2.19%) |
Sep 11, 2006 | 24.71 | 24.87 | 24.52 | 24.83 | 1,379,991 | +0.08(+0.31%) |
Sep 08, 2006 | 24.67 | 24.79 | 24.61 | 24.75 | 1,625,901 | +0.14(+0.58%) |
Sep 07, 2006 | 24.65 | 24.83 | 24.59 | 24.61 | 1,495,491 | -0.40(-1.60%) |
Sep 06, 2006 | 25.07 | 25.11 | 24.95 | 25.01 | 1,308,332 | -0.36(-1.40%) |
Sep 05, 2006 | 25.19 | 25.43 | 25.15 | 25.36 | 1,691,774 | -0.14(-0.56%) |
Sep 01, 2006 | 25.43 | 25.60 | 25.40 | 25.51 | 1,440,077 | -0.01(-0.04%) |
Aug 31, 2006 | 25.52 | 25.59 | 25.38 | 25.51 | 1,939,910 | -0.10(-0.40%) |
Aug 30, 2006 | 25.57 | 25.66 | 25.49 | 25.62 | 3,409,586 | +0.54(+2.17%) |
Aug 29, 2006 | 25.02 | 25.10 | 24.89 | 25.07 | 2,976,517 | +0.32(+1.31%) |
Aug 28, 2006 | 24.57 | 24.80 | 24.55 | 24.75 | 1,450,314 | +0.24(+0.97%) |
Aug 25, 2006 | 24.40 | 24.58 | 24.39 | 24.51 | 1,871,144 | -0.15(-0.60%) |
Aug 24, 2006 | 24.65 | 24.73 | 24.55 | 24.66 | 3,127,846 | +0.44(+1.80%) |
Aug 23, 2006 | 24.35 | 24.46 | 24.20 | 24.22 | 2,103,479 | -0.12(-0.50%) |
Aug 22, 2006 | 24.22 | 24.44 | 24.20 | 24.35 | 4,155,106 | -0.13(-0.55%) |
Aug 21, 2006 | 24.65 | 24.65 | 24.45 | 24.48 | 4,050,956 | +0.02(+0.07%) |
Aug 18, 2006 | 24.50 | 24.53 | 24.38 | 24.46 | 2,555,910 | -0.19(-0.78%) |
Aug 17, 2006 | 24.82 | 24.85 | 24.56 | 24.66 | 1,774,115 | -0.34(-1.37%) |
Aug 16, 2006 | 24.89 | 25.12 | 24.88 | 25.00 | 2,692,996 | +0.05(+0.22%) |
Aug 15, 2006 | 25.08 | 25.08 | 24.92 | 24.94 | 2,021,806 | +0.18(+0.74%) |
Aug 14, 2006 | 24.74 | 24.98 | 24.74 | 24.76 | 1,880,936 | +0.03(+0.11%) |
Aug 11, 2006 | 24.65 | 24.76 | 24.62 | 24.73 | 1,372,647 | -0.03(-0.11%) |
Aug 10, 2006 | 24.50 | 24.78 | 24.46 | 24.76 | 1,880,268 | +0.25(+1.03%) |
Aug 09, 2006 | 24.58 | 24.71 | 24.51 | 24.51 | 1,612,326 | +0.12(+0.50%) |
Aug 08, 2006 | 24.36 | 24.45 | 24.28 | 24.39 | 2,139,531 | +0.04(+0.18%) |
Aug 07, 2006 | 24.46 | 24.54 | 24.29 | 24.34 | 2,052,739 | -0.22(-0.88%) |
Aug 04, 2006 | 24.59 | 24.75 | 24.53 | 24.56 | 1,853,785 | +0.34(+1.41%) |
Aug 03, 2006 | 24.11 | 24.26 | 24.04 | 24.22 | 2,443,303 | +0.04(+0.17%) |
Aug 02, 2006 | 24.17 | 24.26 | 24.05 | 24.18 | 4,009,563 | -0.44(-1.79%) |
Aug 01, 2006 | 24.55 | 24.71 | 24.42 | 24.62 | 2,883,048 | -0.25(-0.99%) |
Jul 31, 2006 | 24.90 | 24.99 | 24.82 | 24.86 | 1,930,340 | -0.13(-0.52%) |
Jul 28, 2006 | 24.86 | 25.11 | 24.86 | 24.99 | 1,896,514 | +0.15(+0.62%) |
Jul 27, 2006 | 24.79 | 24.96 | 24.69 | 24.84 | 2,965,612 | -0.34(-1.36%) |
Jul 26, 2006 | 25.07 | 25.20 | 24.82 | 25.18 | 4,842,097 | -0.39(-1.53%) |
Jul 25, 2006 | 25.55 | 25.70 | 25.24 | 25.57 | 3,096,690 | +0.39(+1.55%) |
Jul 24, 2006 | 24.78 | 25.29 | 24.76 | 25.18 | 5,545,557 | +0.31(+1.25%) |
Jul 21, 2006 | 25.02 | 25.08 | 24.87 | 24.87 | 2,061,641 | +0.20(+0.80%) |
Jul 20, 2006 | 24.89 | 24.92 | 24.66 | 24.67 | 1,948,589 | -0.10(-0.42%) |
Jul 19, 2006 | 24.22 | 24.85 | 24.21 | 24.78 | 2,352,950 | +0.18(+0.73%) |
Jul 18, 2006 | 24.59 | 24.62 | 24.44 | 24.60 | 2,375,204 | +0.32(+1.31%) |
Jul 17, 2006 | 24.14 | 24.35 | 24.07 | 24.28 | 1,908,976 | -0.02(-0.07%) |
Jul 14, 2006 | 24.34 | 24.50 | 24.18 | 24.30 | 2,290,638 | -0.17(-0.70%) |
Jul 13, 2006 | 24.63 | 24.67 | 24.43 | 24.47 | 3,424,274 | -0.36(-1.45%) |
Jul 12, 2006 | 25.06 | 25.11 | 24.78 | 24.83 | 2,514,072 | -0.54(-2.14%) |
Jul 11, 2006 | 25.38 | 25.43 | 25.10 | 25.37 | 2,769,329 | -0.07(-0.26%) |
Jul 10, 2006 | 25.39 | 25.52 | 25.30 | 25.44 | 1,760,762 | -0.11(-0.42%) |
Jul 07, 2006 | 25.51 | 25.64 | 25.46 | 25.55 | 1,649,491 | +0.21(+0.82%) |
Jul 06, 2006 | 25.39 | 25.50 | 25.24 | 25.34 | 1,680,869 | +0.37(+1.49%) |
Jul 05, 2006 | 24.71 | 25.00 | 24.66 | 24.97 | 1,888,725 | -0.15(-0.61%) |
Jul 03, 2006 | 25.11 | 25.21 | 25.02 | 25.12 | 928,005 | +0.04(+0.18%) |
Jun 30, 2006 | 24.99 | 25.23 | 24.97 | 25.07 | 2,747,519 | +0.38(+1.53%) |
Jun 29, 2006 | 24.20 | 24.71 | 24.16 | 24.70 | 2,399,907 | +0.61(+2.54%) |
Jun 28, 2006 | 24.00 | 24.12 | 23.93 | 24.09 | 1,162,343 | +0.17(+0.71%) |
Jun 27, 2006 | 24.14 | 24.21 | 23.83 | 23.91 | 1,606,095 | -0.34(-1.41%) |
Jun 26, 2006 | 24.14 | 24.28 | 24.02 | 24.26 | 2,019,803 | -0.07(-0.28%) |
Jun 23, 2006 | 24.17 | 24.42 | 24.14 | 24.32 | 1,302,546 | -0.12(-0.50%) |
Jun 22, 2006 | 24.47 | 24.62 | 24.37 | 24.44 | 1,689,994 | -0.23(-0.93%) |
Jun 21, 2006 | 24.70 | 24.79 | 24.61 | 24.67 | 3,468,115 | +0.19(+0.77%) |
Jun 20, 2006 | 24.47 | 24.62 | 24.37 | 24.49 | 1,623,008 | +0.20(+0.83%) |
Jun 19, 2006 | 24.27 | 24.33 | 24.08 | 24.28 | 2,447,754 | +0.09(+0.37%) |
Jun 16, 2006 | 24.15 | 24.32 | 24.06 | 24.19 | 2,355,621 | -0.34(-1.37%) |
Jun 15, 2006 | 24.37 | 24.53 | 24.16 | 24.53 | 4,982,077 | +0.09(+0.37%) |
Jun 14, 2006 | 24.51 | 24.60 | 24.32 | 24.44 | 3,015,684 | +0.02(+0.07%) |
Jun 13, 2006 | 24.27 | 24.50 | 24.19 | 24.42 | 2,211,190 | +0.13(+0.54%) |
Jun 12, 2006 | 24.51 | 24.58 | 24.28 | 24.29 | 2,027,147 | -0.27(-1.08%) |
Jun 09, 2006 | 24.70 | 24.83 | 24.54 | 24.56 | 2,812,280 | -0.34(-1.35%) |
Jun 08, 2006 | 24.79 | 24.96 | 24.49 | 24.89 | 3,893,840 | -0.27(-1.07%) |
Jun 07, 2006 | 25.29 | 25.46 | 25.14 | 25.16 | 5,132,071 | +0.23(+0.92%) |
Jun 06, 2006 | 25.13 | 25.14 | 24.82 | 24.93 | 2,103,034 | -0.14(-0.56%) |
Jun 05, 2006 | 25.16 | 25.32 | 25.03 | 25.07 | 4,485,138 | -0.09(-0.34%) |
Jun 02, 2006 | 25.02 | 25.23 | 25.00 | 25.16 | 3,610,988 | +0.00(+0.02%) |
Jun 01, 2006 | 24.62 | 25.16 | 24.61 | 25.15 | 1,847,999 | +0.31(+1.23%) |
May 31, 2006 | 24.98 | 24.99 | 24.71 | 24.85 | 2,395,901 | +0.12(+0.49%) |
May 30, 2006 | 24.94 | 25.13 | 24.67 | 24.73 | 1,930,118 | -0.29(-1.15%) |
May 26, 2006 | 24.86 | 25.12 | 24.81 | 25.02 | 2,424,164 | +0.00(+0.00%) |
May 25, 2006 | 24.92 | 25.02 | 24.74 | 25.02 | 2,544,560 | +0.30(+1.20%) |
May 24, 2006 | 24.82 | 24.91 | 24.41 | 24.72 | 4,637,135 | -0.39(-1.54%) |
May 23, 2006 | 24.98 | 25.22 | 24.89 | 25.11 | 3,181,701 | +0.00(+0.02%) |
May 22, 2006 | 25.24 | 25.36 | 24.88 | 25.10 | 3,455,207 | -0.26(-1.03%) |
May 19, 2006 | 25.25 | 25.43 | 25.07 | 25.36 | 2,163,343 | -0.08(-0.30%) |
May 18, 2006 | 25.67 | 25.70 | 25.43 | 25.44 | 1,860,462 | -0.16(-0.63%) |
May 17, 2006 | 25.90 | 26.16 | 25.49 | 25.60 | 4,464,886 | -0.63(-2.42%) |
May 16, 2006 | 26.06 | 26.24 | 25.97 | 26.23 | 4,262,372 | +0.58(+2.28%) |
May 15, 2006 | 25.55 | 25.84 | 25.49 | 25.65 | 2,172,468 | +0.04(+0.14%) |
May 12, 2006 | 25.86 | 26.03 | 25.57 | 25.61 | 2,690,548 | +0.00(+0.02%) |
May 11, 2006 | 25.68 | 25.81 | 25.59 | 25.61 | 2,503,835 | -0.08(-0.31%) |
May 10, 2006 | 25.88 | 25.93 | 25.64 | 25.69 | 3,127,401 | -0.32(-1.23%) |
May 09, 2006 | 26.06 | 26.17 | 25.97 | 26.01 | 2,571,265 | +0.35(+1.37%) |
May 08, 2006 | 25.55 | 25.74 | 25.55 | 25.66 | 1,987,979 | -0.13(-0.51%) |
May 05, 2006 | 25.80 | 25.84 | 25.63 | 25.79 | 1,984,196 | +0.18(+0.72%) |
May 04, 2006 | 25.53 | 25.64 | 25.50 | 25.60 | 2,826,745 | +0.04(+0.14%) |
May 03, 2006 | 25.45 | 25.68 | 25.45 | 25.57 | 2,576,606 | -0.06(-0.25%) |
May 02, 2006 | 25.55 | 25.71 | 25.55 | 25.63 | 2,689,436 | +0.20(+0.78%) |
May 01, 2006 | 25.41 | 25.63 | 25.40 | 25.43 | 3,237,560 | -0.13(-0.49%) |
Apr 28, 2006 | 25.34 | 25.66 | 25.34 | 25.56 | 8,091,675 | +0.64(+2.58%) |
Apr 27, 2006 | 24.80 | 25.06 | 24.66 | 24.92 | 8,401,233 | +1.07(+4.48%) |
Apr 26, 2006 | 23.95 | 24.07 | 23.71 | 23.85 | 2,533,655 | +0.04(+0.19%) |
Apr 25, 2006 | 23.99 | 24.00 | 23.79 | 23.80 | 1,975,962 | +0.03(+0.13%) |
Apr 24, 2006 | 23.68 | 23.78 | 23.59 | 23.77 | 2,011,569 | -0.05(-0.21%) |
Apr 21, 2006 | 24.09 | 24.00 | 23.79 | 23.82 | 1,914,095 | -0.06(-0.24%) |
Apr 20, 2006 | 23.80 | 24.01 | 23.79 | 23.88 | 2,193,832 | -0.05(-0.23%) |
Apr 19, 2006 | 23.98 | 23.95 | 23.70 | 23.93 | 2,157,335 | +0.19(+0.81%) |
Apr 18, 2006 | 23.69 | 23.74 | 23.55 | 23.74 | 2,891,505 | +0.20(+0.86%) |
Apr 17, 2006 | 23.55 | 23.68 | 23.51 | 23.54 | 1,728,716 | +0.04(+0.17%) |
Apr 13, 2006 | 23.38 | 23.58 | 23.42 | 23.50 | 1,817,288 | +0.12(+0.50%) |
Apr 12, 2006 | 23.57 | 23.58 | 23.29 | 23.38 | 2,142,869 | +0.08(+0.35%) |
Apr 11, 2006 | 23.63 | 23.67 | 23.25 | 23.30 | 1,794,366 | -0.13(-0.58%) |
Apr 10, 2006 | 23.59 | 23.67 | 23.36 | 23.43 | 2,617,109 | +0.30(+1.30%) |
Apr 07, 2006 | 23.34 | 23.43 | 23.07 | 23.13 | 2,181,592 | -0.18(-0.75%) |
Apr 06, 2006 | 23.37 | 23.41 | 23.22 | 23.31 | 3,226,210 | -0.22(-0.92%) |
Apr 05, 2006 | 23.51 | 23.65 | 23.47 | 23.52 | 2,251,248 | -0.11(-0.48%) |
Apr 04, 2006 | 23.72 | 23.75 | 23.54 | 23.64 | 2,972,956 | -0.11(-0.45%) |
Apr 03, 2006 | 23.87 | 23.94 | 23.74 | 23.74 | 2,397,904 | +0.24(+1.01%) |
Mar 31, 2006 | 23.74 | 23.74 | 23.48 | 23.51 | 2,392,785 | -0.14(-0.61%) |
Mar 30, 2006 | 23.57 | 23.76 | 23.53 | 23.65 | 2,500,941 | +0.17(+0.71%) |
Mar 29, 2006 | 23.53 | 23.55 | 23.40 | 23.48 | 2,954,485 | -0.18(-0.74%) |
Mar 28, 2006 | 23.73 | 23.82 | 23.59 | 23.66 | 2,221,650 | -0.25(-1.03%) |
Mar 27, 2006 | 23.99 | 24.04 | 23.85 | 23.91 | 1,642,814 | -0.22(-0.93%) |
Mar 24, 2006 | 24.04 | 24.17 | 24.00 | 24.13 | 2,065,869 | +0.31(+1.30%) |
Mar 23, 2006 | 24.00 | 24.03 | 23.74 | 23.82 | 2,400,797 | -0.44(-1.83%) |
Mar 22, 2006 | 24.24 | 24.28 | 24.13 | 24.26 | 2,461,329 | +0.16(+0.67%) |
Mar 21, 2006 | 24.06 | 24.19 | 23.98 | 24.10 | 2,912,647 | -0.31(-1.27%) |
Mar 20, 2006 | 24.40 | 24.49 | 24.34 | 24.41 | 2,317,788 | -0.06(-0.26%) |
Mar 17, 2006 | 24.43 | 24.48 | 24.32 | 24.48 | 2,141,534 | -0.02(-0.09%) |
Mar 16, 2006 | 24.31 | 24.54 | 24.31 | 24.50 | 3,629,459 | -0.07(-0.29%) |
Mar 15, 2006 | 24.62 | 24.65 | 24.42 | 24.57 | 2,565,702 | -0.12(-0.47%) |
Mar 14, 2006 | 24.56 | 24.71 | 24.53 | 24.69 | 2,929,337 | +0.13(+0.53%) |
Mar 13, 2006 | 24.49 | 24.59 | 24.30 | 24.56 | 4,242,788 | +0.11(+0.46%) |
Mar 10, 2006 | 24.23 | 24.52 | 24.19 | 24.44 | 3,747,629 | +0.18(+0.74%) |
Mar 09, 2006 | 24.31 | 24.55 | 24.20 | 24.26 | 4,018,687 | +0.18(+0.76%) |
Mar 08, 2006 | 23.92 | 24.10 | 23.82 | 24.08 | 4,633,129 | +0.56(+2.39%) |
Mar 07, 2006 | 23.21 | 23.58 | 23.21 | 23.52 | 2,634,467 | +0.13(+0.54%) |
Mar 06, 2006 | 23.49 | 23.51 | 23.32 | 23.39 | 1,919,881 | +0.02(+0.08%) |
Mar 03, 2006 | 23.32 | 23.57 | 23.27 | 23.38 | 2,229,661 | +0.17(+0.72%) |
Mar 02, 2006 | 23.09 | 23.22 | 22.89 | 23.21 | 2,463,777 | +0.12(+0.51%) |
Mar 01, 2006 | 23.13 | 23.15 | 23.02 | 23.09 | 3,169,684 | +0.26(+1.12%) |
Feb 28, 2006 | 23.00 | 22.98 | 22.76 | 22.84 | 2,509,398 | -0.16(-0.70%) |
Feb 27, 2006 | 22.73 | 23.04 | 22.73 | 23.00 | 2,838,095 | +0.04(+0.16%) |
Feb 24, 2006 | 23.06 | 23.06 | 22.88 | 22.96 | 3,398,681 | -0.28(-1.20%) |
Feb 23, 2006 | 23.10 | 23.38 | 23.04 | 23.24 | 3,011,233 | +0.33(+1.43%) |
Feb 22, 2006 | 23.14 | 23.28 | 22.84 | 22.91 | 3,568,704 | -0.01(-0.06%) |
Feb 21, 2006 | 23.15 | 23.18 | 22.92 | 22.93 | 2,151,103 | -0.09(-0.41%) |
Feb 17, 2006 | 22.86 | 23.07 | 22.78 | 23.02 | 1,904,748 | -0.04(-0.18%) |
Feb 16, 2006 | 22.79 | 23.07 | 22.78 | 23.06 | 2,382,993 | +0.08(+0.35%) |
Feb 15, 2006 | 22.98 | 23.07 | 22.88 | 22.98 | 2,360,517 | -0.25(-1.06%) |
Feb 14, 2006 | 23.05 | 23.25 | 23.01 | 23.23 | 2,518,522 | -0.21(-0.88%) |
Feb 13, 2006 | 23.32 | 23.50 | 23.29 | 23.43 | 3,961,493 | +0.28(+1.22%) |
Feb 10, 2006 | 23.55 | 23.57 | 23.08 | 23.15 | 2,713,915 | -0.15(-0.64%) |
Feb 09, 2006 | 23.24 | 23.57 | 23.20 | 23.30 | 5,576,935 | +0.40(+1.77%) |
Feb 08, 2006 | 22.91 | 23.01 | 22.76 | 22.89 | 3,661,282 | +0.29(+1.27%) |
Feb 07, 2006 | 22.51 | 22.73 | 22.51 | 22.61 | 2,354,063 | -0.09(-0.38%) |
Feb 06, 2006 | 22.81 | 22.88 | 22.54 | 22.69 | 1,856,456 | -0.21(-0.92%) |
Feb 03, 2006 | 23.04 | 23.10 | 22.86 | 22.90 | 5,004,109 | +0.03(+0.14%) |
Feb 02, 2006 | 23.00 | 23.11 | 22.83 | 22.87 | 2,662,730 | -0.17(-0.72%) |
Feb 01, 2006 | 23.13 | 23.23 | 23.01 | 23.04 | 2,143,759 | +0.01(+0.06%) |
Jan 31, 2006 | 23.03 | 23.05 | 22.88 | 23.02 | 1,947,254 | +0.02(+0.10%) |
Jan 30, 2006 | 23.16 | 23.20 | 22.96 | 23.00 | 1,730,719 | -0.44(-1.86%) |
Jan 27, 2006 | 23.62 | 23.67 | 23.36 | 23.44 | 2,954,707 | +0.47(+2.05%) |
Jan 26, 2006 | 23.00 | 23.23 | 22.95 | 22.97 | 1,853,340 | -0.08(-0.33%) |
Jan 25, 2006 | 23.10 | 23.13 | 22.93 | 23.04 | 2,209,632 | +0.11(+0.47%) |
Jan 24, 2006 | 23.02 | 23.05 | 22.87 | 22.93 | 3,257,366 | +0.15(+0.65%) |
Jan 23, 2006 | 22.75 | 22.87 | 22.71 | 22.79 | 2,043,392 | +0.25(+1.12%) |
Jan 20, 2006 | 22.78 | 22.78 | 22.51 | 22.53 | 2,344,048 | -0.27(-1.18%) |
Jan 19, 2006 | 22.68 | 22.86 | 22.65 | 22.80 | 1,674,638 | -0.02(-0.10%) |
Jan 18, 2006 | 22.96 | 22.97 | 22.77 | 22.83 | 4,518,964 | -0.13(-0.59%) |
Jan 17, 2006 | 23.01 | 23.07 | 22.93 | 22.96 | 3,487,699 | -0.22(-0.97%) |
Jan 13, 2006 | 23.02 | 23.24 | 23.02 | 23.19 | 4,421,045 | +0.10(+0.45%) |
Jan 12, 2006 | 22.99 | 23.17 | 22.99 | 23.08 | 3,099,583 | -0.13(-0.56%) |
Jan 11, 2006 | 23.24 | 23.42 | 23.21 | 23.21 | 3,389,779 | -0.23(-1.00%) |
Jan 10, 2006 | 23.47 | 23.61 | 23.37 | 23.45 | 1,401,800 | -0.27(-1.12%) |
Jan 09, 2006 | 23.82 | 23.84 | 23.55 | 23.71 | 3,196,834 | +0.16(+0.67%) |
Jan 06, 2006 | 23.67 | 23.68 | 23.29 | 23.55 | 2,304,436 | +0.21(+0.90%) |
Jan 05, 2006 | 23.69 | 23.72 | 23.27 | 23.34 | 3,258,924 | +0.00(+0.00%) |
Jan 04, 2006 | 23.50 | 23.54 | 23.25 | 23.34 | 3,562,918 | +0.44(+1.94%) |
Jan 03, 2006 | 22.66 | 22.96 | 22.48 | 22.90 | 3,513,514 | +0.22(+0.95%) |
Dec 30, 2005 | 22.76 | 22.80 | 22.66 | 22.68 | 1,314,785 | -0.19(-0.83%) |
Dec 29, 2005 | 22.91 | 22.94 | 22.82 | 22.87 | 1,515,520 | +0.00(+0.00%) |
Dec 28, 2005 | 23.03 | 23.03 | 22.76 | 22.87 | 1,747,410 | +0.08(+0.34%) |
Dec 27, 2005 | 23.03 | 23.05 | 22.79 | 22.80 | 1,281,849 | -0.17(-0.72%) |
Dec 23, 2005 | 22.89 | 23.04 | 22.69 | 22.96 | 2,810,054 | +0.06(+0.25%) |
Dec 22, 2005 | 22.92 | 22.97 | 22.86 | 22.90 | 2,382,771 | -0.10(-0.43%) |
Dec 21, 2005 | 23.00 | 23.03 | 22.87 | 23.00 | 3,113,826 | -0.29(-1.25%) |
Dec 20, 2005 | 23.55 | 23.56 | 23.21 | 23.29 | 2,551,236 | -0.06(-0.25%) |
Dec 19, 2005 | 23.61 | 23.64 | 23.29 | 23.35 | 4,211,855 | +0.16(+0.70%) |
Dec 16, 2005 | 23.16 | 23.37 | 23.16 | 23.19 | 3,704,233 | +0.43(+1.90%) |
Dec 15, 2005 | 23.07 | 23.10 | 22.73 | 22.76 | 2,393,898 | -0.38(-1.63%) |
Dec 14, 2005 | 23.11 | 23.23 | 23.03 | 23.14 | 2,276,840 | +0.00(+0.00%) |
Dec 13, 2005 | 23.01 | 23.18 | 22.98 | 23.14 | 3,847,774 | +0.21(+0.90%) |
Dec 12, 2005 | 22.93 | 22.96 | 22.75 | 22.93 | 1,693,554 | +0.16(+0.71%) |
Dec 09, 2005 | 22.76 | 22.88 | 22.70 | 22.77 | 1,877,820 | -0.00(-0.02%) |
Dec 08, 2005 | 22.59 | 22.89 | 22.36 | 22.77 | 3,232,664 | +0.23(+1.02%) |
Dec 07, 2005 | 22.46 | 22.60 | 22.41 | 22.54 | 1,803,713 | -0.14(-0.63%) |
Dec 06, 2005 | 22.76 | 22.84 | 22.65 | 22.69 | 1,989,314 | -0.22(-0.96%) |
Dec 05, 2005 | 22.93 | 23.01 | 22.83 | 22.91 | 5,233,551 | -0.03(-0.12%) |
Dec 02, 2005 | 22.84 | 22.97 | 22.79 | 22.93 | 1,752,083 | +0.26(+1.13%) |