Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 33.53 | 33.66 | 33.38 | 33.52 | 454,312 | +0.14(+0.41%) |
Oct 30, 2006 | 33.28 | 33.48 | 33.22 | 33.38 | 460,307 | +0.09(+0.26%) |
Oct 27, 2006 | 33.43 | 33.51 | 33.16 | 33.30 | 774,794 | -0.27(-0.79%) |
Oct 26, 2006 | 33.21 | 33.63 | 33.05 | 33.56 | 912,838 | +0.19(+0.57%) |
Oct 25, 2006 | 33.21 | 33.38 | 33.12 | 33.37 | 887,724 | +0.02(+0.06%) |
Oct 24, 2006 | 33.29 | 33.40 | 33.24 | 33.35 | 896,311 | -0.15(-0.44%) |
Oct 23, 2006 | 33.27 | 33.54 | 33.22 | 33.50 | 366,496 | +0.16(+0.48%) |
Oct 20, 2006 | 33.34 | 33.44 | 33.00 | 33.34 | 295,692 | -0.02(-0.07%) |
Oct 19, 2006 | 33.25 | 33.43 | 33.19 | 33.37 | 405,543 | +0.11(+0.33%) |
Oct 18, 2006 | 33.16 | 33.27 | 33.05 | 33.25 | 822,591 | +0.37(+1.13%) |
Oct 17, 2006 | 32.79 | 32.99 | 32.66 | 32.88 | 744,658 | -0.65(-1.95%) |
Oct 16, 2006 | 33.51 | 33.60 | 33.41 | 33.54 | 497,410 | +0.05(+0.15%) |
Oct 13, 2006 | 33.25 | 33.54 | 33.16 | 33.49 | 510,048 | +0.11(+0.33%) |
Oct 12, 2006 | 32.86 | 33.48 | 32.79 | 33.38 | 892,099 | +0.66(+2.02%) |
Oct 11, 2006 | 32.64 | 32.96 | 32.60 | 32.72 | 632,700 | +0.01(+0.02%) |
Oct 10, 2006 | 32.32 | 32.75 | 32.21 | 32.71 | 908,625 | -0.01(-0.04%) |
Oct 09, 2006 | 32.66 | 32.78 | 32.46 | 32.72 | 836,363 | +0.22(+0.66%) |
Oct 06, 2006 | 32.38 | 32.58 | 32.27 | 32.51 | 781,437 | +0.38(+1.19%) |
Oct 05, 2006 | 32.21 | 32.26 | 31.84 | 32.12 | 1,058,658 | -0.36(-1.12%) |
Oct 04, 2006 | 32.32 | 32.51 | 32.15 | 32.49 | 862,124 | +0.72(+2.25%) |
Oct 03, 2006 | 31.63 | 31.92 | 31.49 | 31.77 | 819,998 | -0.06(-0.19%) |
Oct 02, 2006 | 31.69 | 32.03 | 31.61 | 31.84 | 398,090 | +0.50(+1.60%) |
Sep 29, 2006 | 31.31 | 31.45 | 31.21 | 31.34 | 481,694 | +0.01(+0.02%) |
Sep 28, 2006 | 31.35 | 31.35 | 31.16 | 31.33 | 516,529 | +0.02(+0.06%) |
Sep 27, 2006 | 31.48 | 31.50 | 31.16 | 31.31 | 897,607 | -0.17(-0.53%) |
Sep 26, 2006 | 31.30 | 31.48 | 31.25 | 31.48 | 367,792 | +0.07(+0.22%) |
Sep 25, 2006 | 31.29 | 31.46 | 30.95 | 31.41 | 590,250 | +0.21(+0.67%) |
Sep 22, 2006 | 31.24 | 31.26 | 31.04 | 31.20 | 381,078 | -0.22(-0.71%) |
Sep 21, 2006 | 31.61 | 31.61 | 31.37 | 31.42 | 311,408 | -0.06(-0.18%) |
Sep 20, 2006 | 31.30 | 31.59 | 31.30 | 31.48 | 363,903 | +0.56(+1.82%) |
Sep 19, 2006 | 31.17 | 31.17 | 30.84 | 30.92 | 790,186 | -0.51(-1.63%) |
Sep 18, 2006 | 31.32 | 31.46 | 31.15 | 31.43 | 423,366 | -0.35(-1.11%) |
Sep 15, 2006 | 31.69 | 31.87 | 31.58 | 31.78 | 265,717 | +0.09(+0.27%) |
Sep 14, 2006 | 31.63 | 31.77 | 31.51 | 31.69 | 279,813 | +0.07(+0.21%) |
Sep 13, 2006 | 31.42 | 31.66 | 31.39 | 31.63 | 303,955 | +0.01(+0.04%) |
Sep 12, 2006 | 31.28 | 31.61 | 31.18 | 31.61 | 712,577 | +0.76(+2.46%) |
Sep 11, 2006 | 30.65 | 30.90 | 30.52 | 30.85 | 381,888 | +0.23(+0.75%) |
Sep 08, 2006 | 30.59 | 30.65 | 30.46 | 30.63 | 431,143 | -0.05(-0.16%) |
Sep 07, 2006 | 30.67 | 30.80 | 30.53 | 30.67 | 364,551 | -0.40(-1.29%) |
Sep 06, 2006 | 31.03 | 31.14 | 30.95 | 31.08 | 441,188 | -0.57(-1.81%) |
Sep 05, 2006 | 31.67 | 31.74 | 31.53 | 31.65 | 237,525 | -0.08(-0.25%) |
Sep 01, 2006 | 31.51 | 31.94 | 31.43 | 31.73 | 447,183 | +0.50(+1.60%) |
Aug 31, 2006 | 31.17 | 31.25 | 30.98 | 31.23 | 507,456 | -0.15(-0.47%) |
Aug 30, 2006 | 31.33 | 31.48 | 31.23 | 31.38 | 459,659 | +0.16(+0.51%) |
Aug 29, 2006 | 31.11 | 31.26 | 30.89 | 31.22 | 494,170 | +0.44(+1.44%) |
Aug 28, 2006 | 30.58 | 30.85 | 30.55 | 30.77 | 254,214 | +0.25(+0.81%) |
Aug 25, 2006 | 30.54 | 30.61 | 30.40 | 30.53 | 361,959 | +0.23(+0.77%) |
Aug 24, 2006 | 30.34 | 30.36 | 30.13 | 30.29 | 350,455 | -0.04(-0.14%) |
Aug 23, 2006 | 30.44 | 30.53 | 30.11 | 30.34 | 300,390 | -0.11(-0.36%) |
Aug 22, 2006 | 30.30 | 30.54 | 30.27 | 30.45 | 308,978 | -0.18(-0.58%) |
Aug 21, 2006 | 30.67 | 30.72 | 30.55 | 30.63 | 353,534 | +0.07(+0.24%) |
Aug 18, 2006 | 30.42 | 30.58 | 30.27 | 30.55 | 318,213 | -0.09(-0.28%) |
Aug 17, 2006 | 30.72 | 30.87 | 30.52 | 30.64 | 426,282 | -0.10(-0.32%) |
Aug 16, 2006 | 30.77 | 30.86 | 30.53 | 30.74 | 446,373 | -0.26(-0.84%) |
Aug 15, 2006 | 30.86 | 31.48 | 30.81 | 31.00 | 731,372 | +0.81(+2.68%) |
Aug 14, 2006 | 30.20 | 30.51 | 30.18 | 30.19 | 400,521 | +0.31(+1.05%) |
Aug 11, 2006 | 29.90 | 29.99 | 29.77 | 29.87 | 262,477 | -0.25(-0.84%) |
Aug 10, 2006 | 30.05 | 30.13 | 29.87 | 30.13 | 360,339 | -0.09(-0.29%) |
Aug 09, 2006 | 30.56 | 30.64 | 30.20 | 30.21 | 383,184 | +0.26(+0.87%) |
Aug 08, 2006 | 30.19 | 30.80 | 29.92 | 29.95 | 495,628 | +0.01(+0.02%) |
Aug 07, 2006 | 30.20 | 30.24 | 29.82 | 29.95 | 489,795 | +0.06(+0.21%) |
Aug 04, 2006 | 30.08 | 30.33 | 29.75 | 29.88 | 678,714 | +0.62(+2.11%) |
Aug 03, 2006 | 28.94 | 29.32 | 28.91 | 29.27 | 571,293 | -0.11(-0.38%) |
Aug 02, 2006 | 29.13 | 29.44 | 29.00 | 29.38 | 555,253 | +0.23(+0.80%) |
Aug 01, 2006 | 29.06 | 29.19 | 28.55 | 29.14 | 458,849 | -0.06(-0.19%) |
Jul 31, 2006 | 29.22 | 29.36 | 29.13 | 29.20 | 363,903 | -0.15(-0.50%) |
Jul 28, 2006 | 29.09 | 29.50 | 29.09 | 29.35 | 363,417 | +0.63(+2.19%) |
Jul 27, 2006 | 29.14 | 29.26 | 28.70 | 28.72 | 497,896 | +0.38(+1.33%) |
Jul 26, 2006 | 28.06 | 28.51 | 27.98 | 28.34 | 399,386 | +0.25(+0.88%) |
Jul 25, 2006 | 27.86 | 28.13 | 27.77 | 28.09 | 555,739 | -0.12(-0.44%) |
Jul 24, 2006 | 27.66 | 28.29 | 27.66 | 28.22 | 369,574 | +0.61(+2.21%) |
Jul 21, 2006 | 27.90 | 27.90 | 27.45 | 27.61 | 622,168 | -0.32(-1.15%) |
Jul 20, 2006 | 28.26 | 28.26 | 27.88 | 27.93 | 930,336 | +0.12(+0.42%) |
Jul 19, 2006 | 26.93 | 27.90 | 26.92 | 27.81 | 450,100 | +0.93(+3.47%) |
Jul 18, 2006 | 26.96 | 26.97 | 26.61 | 26.88 | 400,035 | +0.20(+0.74%) |
Jul 17, 2006 | 26.60 | 27.00 | 26.48 | 26.68 | 689,894 | -0.23(-0.87%) |
Jul 14, 2006 | 26.95 | 26.95 | 26.69 | 26.92 | 714,521 | -0.06(-0.23%) |
Jul 13, 2006 | 27.08 | 27.21 | 26.94 | 26.98 | 642,259 | -0.46(-1.67%) |
Jul 12, 2006 | 27.75 | 27.82 | 27.41 | 27.43 | 519,284 | -0.71(-2.52%) |
Jul 11, 2006 | 28.03 | 28.19 | 27.73 | 28.14 | 572,751 | -0.22(-0.76%) |
Jul 10, 2006 | 28.40 | 28.50 | 28.25 | 28.36 | 614,553 | -0.37(-1.29%) |
Jul 07, 2006 | 28.92 | 29.01 | 28.72 | 28.73 | 557,035 | +0.15(+0.52%) |
Jul 06, 2006 | 28.60 | 28.76 | 28.51 | 28.58 | 668,345 | +0.17(+0.61%) |
Jul 05, 2006 | 28.26 | 28.49 | 28.14 | 28.41 | 331,013 | -0.12(-0.41%) |
Jul 03, 2006 | 28.52 | 28.59 | 28.30 | 28.53 | 273,494 | +0.27(+0.96%) |
Jun 30, 2006 | 28.32 | 28.39 | 28.14 | 28.26 | 470,677 | +0.16(+0.57%) |
Jun 29, 2006 | 27.31 | 28.12 | 27.26 | 28.09 | 657,003 | +1.06(+3.93%) |
Jun 28, 2006 | 26.97 | 27.09 | 26.83 | 27.03 | 478,616 | +0.31(+1.18%) |
Jun 27, 2006 | 27.00 | 27.00 | 26.71 | 26.72 | 301,687 | -0.52(-1.90%) |
Jun 26, 2006 | 26.90 | 27.29 | 26.90 | 27.24 | 401,169 | +0.14(+0.52%) |
Jun 23, 2006 | 26.98 | 27.21 | 26.85 | 27.09 | 463,224 | -0.34(-1.24%) |
Jun 22, 2006 | 27.50 | 27.53 | 27.29 | 27.43 | 454,960 | -0.30(-1.07%) |
Jun 21, 2006 | 27.45 | 27.80 | 27.35 | 27.73 | 398,900 | +0.28(+1.01%) |
Jun 20, 2006 | 27.43 | 27.68 | 27.25 | 27.45 | 312,704 | +0.05(+0.18%) |
Jun 19, 2006 | 27.82 | 27.84 | 27.35 | 27.40 | 302,011 | -0.25(-0.89%) |
Jun 16, 2006 | 27.68 | 27.73 | 27.48 | 27.65 | 286,942 | +0.01(+0.04%) |
Jun 15, 2006 | 27.29 | 27.71 | 27.23 | 27.64 | 534,514 | +0.65(+2.42%) |
Jun 14, 2006 | 27.09 | 27.35 | 26.71 | 26.98 | 453,502 | +0.14(+0.51%) |
Jun 13, 2006 | 27.18 | 27.32 | 26.66 | 26.85 | 768,475 | -0.48(-1.74%) |
Jun 12, 2006 | 27.59 | 27.66 | 27.28 | 27.32 | 430,495 | -0.43(-1.56%) |
Jun 09, 2006 | 27.85 | 28.06 | 27.73 | 27.76 | 481,370 | -0.06(-0.22%) |
Jun 08, 2006 | 27.79 | 27.90 | 27.31 | 27.82 | 685,519 | -0.38(-1.34%) |
Jun 07, 2006 | 28.16 | 28.55 | 28.01 | 28.19 | 498,059 | +0.02(+0.07%) |
Jun 06, 2006 | 28.09 | 28.19 | 27.77 | 28.18 | 636,912 | -0.25(-0.89%) |
Jun 05, 2006 | 28.95 | 28.95 | 28.41 | 28.43 | 555,577 | -0.80(-2.72%) |
Jun 02, 2006 | 29.13 | 29.23 | 28.96 | 29.22 | 526,737 | +0.10(+0.34%) |
Jun 01, 2006 | 28.59 | 29.16 | 28.41 | 29.13 | 769,123 | +0.52(+1.81%) |
May 31, 2006 | 28.08 | 28.65 | 28.07 | 28.61 | 677,256 | +1.07(+3.90%) |
May 30, 2006 | 27.95 | 27.95 | 27.43 | 27.53 | 1,017,018 | -0.64(-2.28%) |
May 26, 2006 | 27.98 | 28.21 | 27.70 | 28.18 | 672,719 | +0.19(+0.68%) |
May 25, 2006 | 27.82 | 28.07 | 27.63 | 27.98 | 664,132 | +0.17(+0.62%) |
May 24, 2006 | 27.95 | 27.97 | 27.42 | 27.81 | 865,527 | -0.46(-1.64%) |
May 23, 2006 | 28.27 | 28.55 | 28.21 | 28.27 | 739,311 | +0.41(+1.46%) |
May 22, 2006 | 27.99 | 28.06 | 27.41 | 27.87 | 611,637 | -0.70(-2.46%) |
May 19, 2006 | 28.59 | 28.66 | 28.21 | 28.57 | 594,138 | +0.01(+0.04%) |
May 18, 2006 | 28.70 | 28.86 | 28.42 | 28.56 | 454,312 | +0.01(+0.02%) |
May 17, 2006 | 29.33 | 29.43 | 28.42 | 28.55 | 907,329 | -1.26(-4.22%) |
May 16, 2006 | 29.87 | 29.94 | 29.60 | 29.81 | 446,373 | +0.22(+0.75%) |
May 15, 2006 | 29.50 | 29.75 | 29.40 | 29.59 | 495,142 | -0.33(-1.09%) |
May 12, 2006 | 30.14 | 30.29 | 29.75 | 29.92 | 577,774 | -0.44(-1.46%) |
May 11, 2006 | 30.59 | 30.59 | 30.32 | 30.36 | 497,734 | -0.52(-1.70%) |
May 10, 2006 | 30.90 | 30.95 | 30.67 | 30.88 | 399,224 | -0.24(-0.77%) |
May 09, 2006 | 31.09 | 31.19 | 30.95 | 31.13 | 302,173 | -0.06(-0.18%) |
May 08, 2006 | 31.34 | 31.35 | 31.05 | 31.18 | 523,820 | -0.27(-0.84%) |
May 05, 2006 | 31.19 | 31.45 | 31.08 | 31.45 | 495,790 | +0.65(+2.10%) |
May 04, 2006 | 30.71 | 30.87 | 30.66 | 30.80 | 317,565 | -0.12(-0.40%) |
May 03, 2006 | 30.90 | 30.93 | 30.73 | 30.92 | 414,779 | -0.57(-1.80%) |
May 02, 2006 | 31.28 | 31.50 | 31.23 | 31.49 | 349,969 | +0.72(+2.33%) |
May 01, 2006 | 31.00 | 31.14 | 30.68 | 30.77 | 328,906 | +0.01(+0.02%) |
Apr 28, 2006 | 30.67 | 31.05 | 30.61 | 30.77 | 319,185 | +0.27(+0.89%) |
Apr 27, 2006 | 30.08 | 30.57 | 29.92 | 30.50 | 457,553 | +0.30(+1.00%) |
Apr 26, 2006 | 30.23 | 30.31 | 30.11 | 30.19 | 271,226 | +0.15(+0.49%) |
Apr 25, 2006 | 30.21 | 30.24 | 29.91 | 30.05 | 313,190 | +0.10(+0.35%) |
Apr 24, 2006 | 29.90 | 30.00 | 29.72 | 29.94 | 297,960 | -0.02(-0.08%) |
Apr 21, 2006 | 29.94 | 30.13 | 29.76 | 29.96 | 317,241 | +0.13(+0.43%) |
Apr 20, 2006 | 29.79 | 29.92 | 29.68 | 29.84 | 285,646 | -0.26(-0.86%) |
Apr 19, 2006 | 29.74 | 30.14 | 29.72 | 30.09 | 351,590 | +0.23(+0.79%) |
Apr 18, 2006 | 29.53 | 29.88 | 29.45 | 29.86 | 293,423 | +0.30(+1.00%) |
Apr 17, 2006 | 29.76 | 29.87 | 29.56 | 29.56 | 251,135 | +0.05(+0.17%) |
Apr 13, 2006 | 29.55 | 29.61 | 29.32 | 29.51 | 205,283 | -0.03(-0.10%) |
Apr 12, 2006 | 29.40 | 29.67 | 29.40 | 29.55 | 525,440 | +0.22(+0.74%) |
Apr 11, 2006 | 29.51 | 29.56 | 29.22 | 29.33 | 539,050 | -0.46(-1.53%) |
Apr 10, 2006 | 30.01 | 30.02 | 29.73 | 29.79 | 271,064 | -0.21(-0.70%) |
Apr 07, 2006 | 30.05 | 30.14 | 29.67 | 30.00 | 722,785 | +0.23(+0.79%) |
Apr 06, 2006 | 29.61 | 29.81 | 29.51 | 29.76 | 638,695 | +0.31(+1.07%) |
Apr 05, 2006 | 29.29 | 29.54 | 29.19 | 29.45 | 443,943 | +0.18(+0.61%) |
Apr 04, 2006 | 29.00 | 29.32 | 28.93 | 29.27 | 295,206 | +0.49(+1.69%) |
Apr 03, 2006 | 28.53 | 29.00 | 28.47 | 28.78 | 333,605 | -0.10(-0.36%) |
Mar 31, 2006 | 29.05 | 29.05 | 28.79 | 28.88 | 346,567 | -0.25(-0.87%) |
Mar 30, 2006 | 29.11 | 29.43 | 29.03 | 29.14 | 617,308 | +0.45(+1.57%) |
Mar 29, 2006 | 28.45 | 28.82 | 28.45 | 28.69 | 692,972 | +0.08(+0.28%) |
Mar 28, 2006 | 28.87 | 28.92 | 28.53 | 28.61 | 449,776 | -0.41(-1.43%) |
Mar 27, 2006 | 29.08 | 29.12 | 28.91 | 29.02 | 257,616 | -0.35(-1.20%) |
Mar 24, 2006 | 29.28 | 29.44 | 29.17 | 29.37 | 225,050 | +0.07(+0.23%) |
Mar 23, 2006 | 29.38 | 29.50 | 29.16 | 29.30 | 366,820 | -0.15(-0.50%) |
Mar 22, 2006 | 29.15 | 29.48 | 29.15 | 29.45 | 370,384 | +0.44(+1.53%) |
Mar 21, 2006 | 29.09 | 29.27 | 28.96 | 29.01 | 422,232 | -0.47(-1.59%) |
Mar 20, 2006 | 29.58 | 29.63 | 29.35 | 29.48 | 439,244 | +0.11(+0.38%) |
Mar 17, 2006 | 29.38 | 29.39 | 29.17 | 29.37 | 372,653 | +0.30(+1.04%) |
Mar 16, 2006 | 28.85 | 29.16 | 28.84 | 29.06 | 279,165 | +0.11(+0.38%) |
Mar 15, 2006 | 28.90 | 28.96 | 28.66 | 28.95 | 1,474,086 | -0.05(-0.17%) |
Mar 14, 2006 | 28.79 | 29.06 | 28.77 | 29.00 | 599,485 | +0.56(+1.97%) |
Mar 13, 2006 | 28.40 | 28.58 | 28.38 | 28.44 | 341,544 | +0.20(+0.70%) |
Mar 10, 2006 | 28.01 | 28.28 | 27.93 | 28.24 | 422,070 | +0.67(+2.44%) |
Mar 09, 2006 | 27.75 | 27.82 | 27.57 | 27.57 | 193,455 | -0.27(-0.95%) |
Mar 08, 2006 | 27.70 | 27.94 | 27.59 | 27.84 | 332,471 | -0.09(-0.31%) |
Mar 07, 2006 | 27.77 | 28.02 | 27.76 | 27.92 | 349,321 | -0.23(-0.83%) |
Mar 06, 2006 | 28.34 | 28.37 | 28.05 | 28.16 | 304,765 | -0.21(-0.74%) |
Mar 03, 2006 | 28.09 | 28.49 | 28.09 | 28.37 | 303,307 | +0.01(+0.04%) |
Mar 02, 2006 | 28.32 | 28.36 | 28.06 | 28.35 | 300,066 | -0.10(-0.37%) |
Mar 01, 2006 | 28.39 | 28.61 | 28.36 | 28.46 | 426,444 | -0.47(-1.62%) |
Feb 28, 2006 | 28.94 | 29.09 | 28.77 | 28.93 | 482,180 | -0.01(-0.04%) |
Feb 27, 2006 | 28.91 | 29.04 | 28.85 | 28.94 | 377,999 | +0.06(+0.19%) |
Feb 24, 2006 | 28.95 | 29.07 | 28.87 | 28.88 | 378,323 | +0.09(+0.32%) |
Feb 23, 2006 | 28.88 | 29.01 | 28.74 | 28.79 | 516,043 | +0.11(+0.39%) |
Feb 22, 2006 | 28.51 | 28.73 | 28.50 | 28.68 | 537,430 | +0.86(+3.11%) |
Feb 21, 2006 | 27.79 | 27.87 | 27.69 | 27.82 | 426,444 | -0.31(-1.10%) |
Feb 17, 2006 | 28.03 | 28.20 | 28.02 | 28.13 | 292,775 | -0.08(-0.28%) |
Feb 16, 2006 | 27.98 | 28.21 | 27.88 | 28.21 | 377,189 | +0.21(+0.75%) |
Feb 15, 2006 | 27.87 | 28.07 | 27.78 | 28.00 | 379,134 | -0.33(-1.18%) |
Feb 14, 2006 | 28.04 | 28.37 | 27.94 | 28.33 | 357,584 | +0.29(+1.03%) |
Feb 13, 2006 | 28.04 | 28.19 | 27.88 | 28.04 | 580,204 | +0.25(+0.89%) |
Feb 10, 2006 | 27.81 | 27.90 | 27.58 | 27.79 | 427,092 | +0.49(+1.81%) |
Feb 09, 2006 | 27.16 | 27.49 | 27.13 | 27.30 | 369,250 | +0.46(+1.72%) |
Feb 08, 2006 | 26.80 | 26.91 | 26.60 | 26.84 | 273,657 | +0.18(+0.67%) |
Feb 07, 2006 | 26.80 | 26.87 | 26.64 | 26.66 | 292,937 | -0.09(-0.32%) |
Feb 06, 2006 | 26.98 | 27.00 | 26.66 | 26.74 | 202,204 | -0.02(-0.09%) |
Feb 03, 2006 | 26.58 | 26.85 | 26.51 | 26.77 | 259,398 | -0.14(-0.50%) |
Feb 02, 2006 | 26.99 | 27.11 | 26.79 | 26.90 | 416,237 | -0.06(-0.21%) |
Feb 01, 2006 | 27.03 | 27.22 | 26.88 | 26.96 | 406,029 | +0.59(+2.22%) |
Jan 31, 2006 | 26.29 | 26.57 | 26.26 | 26.37 | 282,730 | +0.03(+0.12%) |
Jan 30, 2006 | 26.46 | 26.47 | 26.20 | 26.34 | 342,516 | -0.45(-1.68%) |
Jan 27, 2006 | 26.95 | 26.98 | 26.72 | 26.79 | 323,236 | +0.28(+1.07%) |
Jan 26, 2006 | 26.47 | 26.66 | 26.43 | 26.51 | 312,380 | +0.52(+2.02%) |
Jan 25, 2006 | 26.10 | 26.10 | 25.83 | 25.98 | 366,820 | +0.00(+0.00%) |
Jan 24, 2006 | 25.85 | 26.09 | 25.80 | 25.98 | 743,037 | -0.36(-1.36%) |
Jan 23, 2006 | 26.22 | 26.34 | 26.08 | 26.34 | 688,598 | +0.40(+1.55%) |
Jan 20, 2006 | 26.48 | 26.51 | 25.90 | 25.94 | 304,603 | -0.42(-1.59%) |
Jan 19, 2006 | 26.42 | 26.53 | 26.27 | 26.36 | 562,544 | +0.15(+0.57%) |
Jan 18, 2006 | 26.21 | 26.29 | 26.08 | 26.21 | 459,011 | -0.36(-1.35%) |
Jan 17, 2006 | 26.55 | 26.61 | 26.42 | 26.57 | 363,741 | -0.57(-2.11%) |
Jan 13, 2006 | 27.19 | 27.22 | 27.05 | 27.14 | 189,891 | -0.07(-0.25%) |
Jan 12, 2006 | 27.29 | 27.43 | 27.15 | 27.21 | 330,527 | -0.09(-0.32%) |
Jan 11, 2006 | 27.09 | 27.36 | 27.07 | 27.30 | 311,408 | +0.28(+1.03%) |
Jan 10, 2006 | 26.98 | 27.08 | 26.93 | 27.02 | 284,026 | -0.38(-1.37%) |
Jan 09, 2006 | 27.06 | 27.47 | 26.96 | 27.40 | 363,579 | -0.09(-0.31%) |
Jan 06, 2006 | 27.27 | 27.55 | 27.21 | 27.48 | 361,797 | +0.49(+1.81%) |
Jan 05, 2006 | 27.12 | 27.15 | 26.92 | 27.00 | 299,904 | -0.22(-0.79%) |
Jan 04, 2006 | 27.05 | 27.28 | 27.05 | 27.21 | 440,054 | +0.31(+1.17%) |
Jan 03, 2006 | 26.39 | 26.98 | 26.29 | 26.90 | 652,142 | +0.93(+3.56%) |
Dec 30, 2005 | 26.03 | 26.06 | 25.86 | 25.97 | 189,567 | -0.07(-0.28%) |
Dec 29, 2005 | 25.95 | 26.16 | 25.95 | 26.05 | 124,433 | -0.04(-0.14%) |
Dec 28, 2005 | 26.24 | 26.28 | 26.00 | 26.08 | 189,567 | -0.11(-0.42%) |
Dec 27, 2005 | 26.45 | 26.45 | 26.17 | 26.19 | 178,873 | -0.17(-0.63%) |
Dec 23, 2005 | 26.32 | 26.42 | 26.27 | 26.36 | 107,259 | +0.05(+0.19%) |
Dec 22, 2005 | 26.35 | 26.38 | 26.23 | 26.31 | 210,305 | +0.05(+0.19%) |
Dec 21, 2005 | 26.35 | 26.42 | 26.20 | 26.26 | 253,728 | +0.07(+0.26%) |
Dec 20, 2005 | 26.15 | 26.25 | 26.08 | 26.19 | 210,630 | +0.10(+0.38%) |
Dec 19, 2005 | 26.23 | 26.29 | 25.97 | 26.09 | 222,133 | -0.12(-0.45%) |
Dec 16, 2005 | 26.19 | 26.34 | 26.15 | 26.21 | 174,822 | +0.14(+0.52%) |
Dec 15, 2005 | 26.18 | 26.18 | 25.93 | 26.08 | 254,862 | -0.30(-1.12%) |
Dec 14, 2005 | 26.24 | 26.45 | 26.20 | 26.37 | 204,311 | +0.17(+0.64%) |
Dec 13, 2005 | 26.12 | 26.34 | 26.00 | 26.21 | 196,047 | +0.06(+0.21%) |
Dec 12, 2005 | 26.22 | 26.32 | 26.10 | 26.15 | 193,131 | +0.10(+0.38%) |
Dec 09, 2005 | 25.90 | 26.13 | 25.85 | 26.05 | 257,778 | +0.19(+0.72%) |
Dec 08, 2005 | 25.86 | 26.06 | 25.77 | 25.87 | 563,840 | +0.10(+0.41%) |
Dec 07, 2005 | 25.69 | 25.85 | 25.67 | 25.76 | 365,362 | -0.17(-0.64%) |
Dec 06, 2005 | 25.82 | 26.09 | 25.78 | 25.93 | 313,514 | +0.22(+0.84%) |
Dec 05, 2005 | 25.60 | 25.80 | 25.53 | 25.71 | 312,056 | +0.04(+0.14%) |
Dec 02, 2005 | 25.72 | 25.74 | 25.48 | 25.68 | 293,747 | +0.00(+0.00%) |
Dec 01, 2005 | 25.56 | 25.72 | 25.55 | 25.68 | 482,828 | +0.51(+2.04%) |
Nov 30, 2005 | 25.48 | 25.53 | 25.13 | 25.16 | 510,372 | -0.09(-0.37%) |
Nov 29, 2005 | 25.24 | 25.43 | 25.05 | 25.26 | 574,695 | -0.57(-2.22%) |
Nov 28, 2005 | 25.74 | 25.87 | 25.52 | 25.83 | 483,152 | +0.18(+0.70%) |
Nov 25, 2005 | 25.84 | 25.84 | 25.51 | 25.65 | 984,290 | -0.56(-2.12%) |
Nov 23, 2005 | 25.94 | 26.30 | 25.89 | 26.21 | 194,589 | +0.28(+1.10%) |
Nov 22, 2005 | 25.56 | 26.01 | 25.40 | 25.92 | 301,200 | +0.01(+0.05%) |
Nov 21, 2005 | 26.00 | 26.04 | 25.73 | 25.91 | 258,264 | -0.08(-0.31%) |
Nov 18, 2005 | 25.98 | 26.04 | 25.80 | 25.99 | 250,811 | +0.26(+1.01%) |
Nov 17, 2005 | 25.53 | 25.74 | 25.50 | 25.73 | 210,954 | +0.42(+1.66%) |
Nov 16, 2005 | 25.53 | 25.53 | 25.23 | 25.31 | 292,289 | -0.43(-1.65%) |
Nov 15, 2005 | 25.74 | 25.95 | 25.66 | 25.74 | 355,964 | +0.02(+0.07%) |
Nov 14, 2005 | 25.58 | 25.76 | 25.58 | 25.72 | 206,255 | +0.08(+0.31%) |
Nov 11, 2005 | 25.47 | 25.72 | 25.47 | 25.64 | 217,759 | +0.16(+0.63%) |
Nov 10, 2005 | 25.36 | 25.60 | 25.26 | 25.48 | 298,770 | +0.46(+1.83%) |
Nov 09, 2005 | 25.02 | 25.17 | 24.89 | 25.02 | 346,081 | -0.14(-0.54%) |
Nov 08, 2005 | 25.47 | 25.27 | 24.93 | 25.16 | 349,159 | -0.30(-1.19%) |
Nov 07, 2005 | 25.32 | 25.52 | 25.25 | 25.46 | 215,166 | +0.25(+0.98%) |
Nov 04, 2005 | 25.44 | 25.44 | 24.98 | 25.21 | 628,325 | -0.27(-1.07%) |
Nov 03, 2005 | 25.54 | 25.72 | 25.43 | 25.48 | 536,620 | +0.33(+1.30%) |
Nov 02, 2005 | 24.71 | 25.19 | 24.71 | 25.16 | 603,374 | +0.69(+2.80%) |