Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 29.94 | 30.00 | 29.74 | 29.93 | 186,760 | +0.09(+0.30%) |
Nov 29, 2006 | 29.77 | 29.90 | 29.69 | 29.84 | 384,716 | +0.38(+1.30%) |
Nov 28, 2006 | 29.21 | 29.46 | 29.18 | 29.46 | 330,518 | +0.24(+0.81%) |
Nov 27, 2006 | 29.72 | 29.72 | 29.20 | 29.22 | 692,845 | -0.71(-2.37%) |
Nov 24, 2006 | 30.03 | 30.11 | 29.88 | 29.93 | 764,102 | -0.20(-0.67%) |
Nov 22, 2006 | 30.15 | 30.16 | 30.02 | 30.14 | 245,934 | +0.34(+1.13%) |
Nov 21, 2006 | 29.73 | 29.81 | 29.66 | 29.80 | 260,327 | +0.11(+0.38%) |
Nov 20, 2006 | 29.57 | 29.76 | 29.49 | 29.69 | 254,108 | +0.01(+0.02%) |
Nov 17, 2006 | 29.42 | 29.69 | 29.32 | 29.68 | 202,576 | +0.07(+0.25%) |
Nov 16, 2006 | 29.63 | 29.66 | 29.54 | 29.61 | 193,158 | -0.03(-0.09%) |
Nov 15, 2006 | 29.47 | 29.64 | 29.42 | 29.63 | 308,128 | +0.04(+0.13%) |
Nov 14, 2006 | 29.56 | 29.62 | 29.30 | 29.60 | 351,131 | +0.29(+0.98%) |
Nov 13, 2006 | 29.33 | 29.41 | 29.29 | 29.31 | 387,204 | +0.01(+0.02%) |
Nov 10, 2006 | 29.33 | 29.38 | 29.23 | 29.30 | 281,296 | -0.02(-0.06%) |
Nov 09, 2006 | 29.30 | 29.45 | 29.25 | 29.32 | 309,372 | +0.07(+0.23%) |
Nov 08, 2006 | 29.08 | 29.30 | 29.03 | 29.25 | 360,549 | +0.17(+0.58%) |
Nov 07, 2006 | 29.09 | 29.25 | 29.02 | 29.08 | 666,901 | +0.16(+0.56%) |
Nov 06, 2006 | 28.68 | 28.93 | 28.65 | 28.92 | 395,556 | +0.47(+1.64%) |
Nov 03, 2006 | 28.53 | 28.59 | 28.37 | 28.45 | 637,581 | -0.01(-0.04%) |
Nov 02, 2006 | 28.35 | 28.52 | 28.31 | 28.46 | 192,447 | +0.13(+0.46%) |
Nov 01, 2006 | 28.71 | 28.76 | 28.33 | 28.33 | 321,989 | -0.10(-0.36%) |
Oct 31, 2006 | 28.34 | 28.54 | 28.33 | 28.44 | 201,687 | +0.11(+0.40%) |
Oct 30, 2006 | 28.23 | 28.34 | 28.14 | 28.32 | 144,468 | +0.07(+0.26%) |
Oct 27, 2006 | 28.41 | 28.43 | 28.19 | 28.25 | 178,764 | +0.02(+0.06%) |
Oct 26, 2006 | 28.14 | 28.24 | 28.00 | 28.23 | 350,065 | +0.26(+0.95%) |
Oct 25, 2006 | 27.81 | 28.00 | 27.79 | 27.97 | 138,960 | +0.29(+1.06%) |
Oct 24, 2006 | 27.59 | 27.70 | 27.55 | 27.68 | 205,952 | -0.02(-0.06%) |
Oct 23, 2006 | 27.49 | 27.77 | 27.48 | 27.69 | 662,281 | -0.04(-0.14%) |
Oct 20, 2006 | 27.57 | 27.76 | 27.46 | 27.73 | 205,063 | +0.22(+0.80%) |
Oct 19, 2006 | 27.30 | 27.59 | 27.29 | 27.51 | 288,759 | +0.42(+1.54%) |
Oct 18, 2006 | 27.10 | 27.18 | 27.02 | 27.10 | 180,363 | +0.10(+0.35%) |
Oct 17, 2006 | 27.02 | 27.04 | 26.80 | 27.00 | 318,790 | -0.35(-1.28%) |
Oct 16, 2006 | 27.25 | 27.40 | 27.19 | 27.35 | 533,627 | -0.02(-0.08%) |
Oct 13, 2006 | 27.23 | 27.40 | 27.17 | 27.37 | 224,610 | +0.06(+0.21%) |
Oct 12, 2006 | 27.07 | 27.33 | 27.07 | 27.32 | 485,294 | +0.41(+1.51%) |
Oct 11, 2006 | 26.76 | 27.05 | 26.76 | 26.91 | 1,142,777 | +0.04(+0.15%) |
Oct 10, 2006 | 26.87 | 26.94 | 26.67 | 26.87 | 474,809 | -0.08(-0.29%) |
Oct 09, 2006 | 26.79 | 26.97 | 26.75 | 26.95 | 432,339 | +0.07(+0.27%) |
Oct 06, 2006 | 26.82 | 26.88 | 26.64 | 26.88 | 331,940 | -0.12(-0.46%) |
Oct 05, 2006 | 26.96 | 27.05 | 26.84 | 27.00 | 533,272 | +0.02(+0.08%) |
Oct 04, 2006 | 26.67 | 26.98 | 26.56 | 26.98 | 734,782 | +0.41(+1.52%) |
Oct 03, 2006 | 26.47 | 26.76 | 26.34 | 26.57 | 1,545,441 | +0.00(+0.00%) |
Oct 02, 2006 | 26.49 | 26.70 | 26.49 | 26.57 | 2,443,351 | +0.08(+0.30%) |
Sep 29, 2006 | 26.61 | 26.61 | 26.40 | 26.49 | 151,754 | -0.07(-0.25%) |
Sep 28, 2006 | 26.51 | 26.62 | 26.45 | 26.56 | 145,534 | +0.01(+0.04%) |
Sep 27, 2006 | 26.38 | 26.60 | 26.28 | 26.55 | 302,442 | +0.47(+1.81%) |
Sep 26, 2006 | 25.83 | 26.08 | 25.83 | 26.08 | 327,497 | +0.19(+0.74%) |
Sep 25, 2006 | 25.72 | 25.93 | 25.50 | 25.89 | 118,702 | +0.15(+0.59%) |
Sep 22, 2006 | 25.83 | 25.83 | 25.68 | 25.73 | 124,211 | -0.02(-0.09%) |
Sep 21, 2006 | 25.80 | 25.81 | 25.67 | 25.76 | 98,800 | +0.10(+0.39%) |
Sep 20, 2006 | 25.33 | 25.66 | 25.32 | 25.66 | 158,684 | +0.49(+1.95%) |
Sep 19, 2006 | 25.35 | 25.35 | 25.06 | 25.17 | 111,061 | -0.17(-0.69%) |
Sep 18, 2006 | 25.29 | 25.41 | 25.21 | 25.34 | 126,876 | +0.08(+0.31%) |
Sep 15, 2006 | 25.24 | 25.30 | 25.13 | 25.26 | 90,626 | -0.06(-0.22%) |
Sep 14, 2006 | 25.30 | 25.34 | 25.19 | 25.32 | 76,587 | +0.08(+0.33%) |
Sep 13, 2006 | 25.14 | 25.26 | 25.03 | 25.23 | 101,110 | +0.02(+0.09%) |
Sep 12, 2006 | 24.90 | 25.22 | 24.88 | 25.21 | 457,395 | +0.32(+1.27%) |
Sep 11, 2006 | 24.89 | 24.95 | 24.76 | 24.90 | 150,155 | -0.02(-0.09%) |
Sep 08, 2006 | 24.85 | 24.92 | 24.77 | 24.92 | 65,926 | +0.10(+0.41%) |
Sep 07, 2006 | 24.90 | 25.03 | 24.78 | 24.82 | 166,503 | -0.33(-1.30%) |
Sep 06, 2006 | 25.23 | 25.24 | 25.10 | 25.14 | 123,144 | -0.34(-1.33%) |
Sep 05, 2006 | 25.45 | 25.49 | 25.34 | 25.48 | 210,572 | +0.02(+0.07%) |
Sep 01, 2006 | 25.19 | 25.50 | 25.19 | 25.46 | 118,702 | +0.17(+0.67%) |
Aug 31, 2006 | 25.39 | 25.39 | 25.24 | 25.30 | 100,044 | -0.10(-0.38%) |
Aug 30, 2006 | 25.44 | 25.44 | 25.32 | 25.39 | 154,419 | -0.02(-0.07%) |
Aug 29, 2006 | 25.32 | 25.41 | 25.10 | 25.41 | 88,316 | +0.22(+0.87%) |
Aug 28, 2006 | 24.95 | 25.25 | 24.93 | 25.19 | 84,051 | +0.23(+0.92%) |
Aug 25, 2006 | 24.98 | 24.99 | 24.90 | 24.96 | 70,013 | +0.03(+0.11%) |
Aug 24, 2006 | 25.10 | 25.15 | 24.92 | 24.93 | 41,581 | -0.08(-0.32%) |
Aug 23, 2006 | 25.07 | 25.12 | 24.92 | 25.01 | 59,173 | -0.12(-0.47%) |
Aug 22, 2006 | 25.04 | 25.14 | 24.98 | 25.13 | 129,364 | -0.09(-0.36%) |
Aug 21, 2006 | 25.34 | 25.36 | 25.19 | 25.22 | 100,399 | +0.01(+0.02%) |
Aug 18, 2006 | 25.14 | 25.26 | 25.02 | 25.21 | 99,866 | +0.04(+0.16%) |
Aug 17, 2006 | 25.24 | 25.30 | 25.12 | 25.17 | 217,680 | -0.08(-0.33%) |
Aug 16, 2006 | 25.16 | 25.26 | 25.09 | 25.26 | 92,758 | +0.28(+1.13%) |
Aug 15, 2006 | 24.85 | 24.99 | 24.77 | 24.97 | 43,713 | +0.55(+2.26%) |
Aug 14, 2006 | 24.56 | 24.62 | 24.42 | 24.42 | 234,739 | +0.11(+0.46%) |
Aug 11, 2006 | 24.31 | 24.34 | 24.24 | 24.31 | 70,190 | -0.30(-1.23%) |
Aug 10, 2006 | 24.58 | 24.63 | 24.37 | 24.61 | 191,381 | -0.08(-0.32%) |
Aug 09, 2006 | 24.82 | 24.98 | 24.61 | 24.69 | 104,664 | +0.15(+0.60%) |
Aug 08, 2006 | 24.64 | 24.82 | 24.47 | 24.55 | 560,460 | -0.06(-0.25%) |
Aug 07, 2006 | 24.66 | 24.71 | 24.52 | 24.61 | 103,775 | -0.12(-0.48%) |
Aug 04, 2006 | 24.93 | 25.00 | 24.64 | 24.73 | 171,834 | +0.04(+0.18%) |
Aug 03, 2006 | 24.48 | 24.70 | 24.45 | 24.68 | 114,082 | -0.01(-0.05%) |
Aug 02, 2006 | 24.66 | 24.74 | 24.58 | 24.69 | 69,480 | +0.21(+0.87%) |
Aug 01, 2006 | 24.35 | 24.48 | 24.14 | 24.48 | 93,469 | +0.00(+0.00%) |
Jul 31, 2006 | 24.50 | 24.50 | 24.38 | 24.48 | 287,693 | -0.06(-0.25%) |
Jul 28, 2006 | 24.36 | 24.56 | 24.36 | 24.54 | 24,166 | +0.53(+2.20%) |
Jul 27, 2006 | 24.31 | 24.38 | 24.01 | 24.01 | 190,492 | -0.01(-0.05%) |
Jul 26, 2006 | 23.76 | 24.02 | 23.64 | 24.02 | 153,709 | +0.15(+0.61%) |
Jul 25, 2006 | 23.75 | 23.90 | 23.64 | 23.88 | 23,811 | +0.10(+0.43%) |
Jul 24, 2006 | 23.49 | 23.78 | 23.49 | 23.78 | 30,386 | +0.48(+2.08%) |
Jul 21, 2006 | 23.35 | 23.41 | 23.24 | 23.29 | 14,748 | +0.02(+0.10%) |
Jul 20, 2006 | 23.61 | 23.61 | 23.24 | 23.27 | 31,274 | -0.14(-0.60%) |
Jul 19, 2006 | 22.57 | 23.44 | 22.57 | 23.41 | 84,051 | +0.83(+3.66%) |
Jul 18, 2006 | 22.63 | 22.72 | 22.45 | 22.58 | 113,016 | -0.14(-0.59%) |
Jul 17, 2006 | 22.68 | 22.80 | 22.59 | 22.72 | 24,344 | -0.34(-1.49%) |
Jul 14, 2006 | 23.07 | 23.15 | 22.97 | 23.06 | 23,811 | -0.12(-0.51%) |
Jul 13, 2006 | 23.38 | 23.48 | 23.17 | 23.18 | 49,222 | -0.44(-1.86%) |
Jul 12, 2006 | 23.89 | 23.89 | 23.57 | 23.62 | 133,096 | -0.47(-1.94%) |
Jul 11, 2006 | 23.97 | 24.11 | 23.79 | 24.09 | 120,834 | +0.00(+0.00%) |
Jul 10, 2006 | 24.05 | 24.11 | 23.95 | 24.09 | 155,130 | +0.08(+0.33%) |
Jul 07, 2006 | 24.14 | 24.18 | 23.92 | 24.01 | 102,176 | -0.11(-0.44%) |
Jul 06, 2006 | 23.90 | 24.11 | 23.90 | 24.11 | 69,124 | +0.33(+1.37%) |
Jul 05, 2006 | 23.83 | 23.83 | 23.55 | 23.79 | 227,631 | -0.21(-0.87%) |
Jul 03, 2006 | 23.80 | 24.00 | 23.80 | 24.00 | 36,783 | +0.19(+0.78%) |
Jun 30, 2006 | 23.62 | 23.84 | 23.58 | 23.81 | 61,305 | +0.33(+1.41%) |
Jun 29, 2006 | 22.79 | 23.48 | 22.79 | 23.48 | 50,999 | +0.81(+3.58%) |
Jun 28, 2006 | 22.61 | 22.67 | 22.46 | 22.67 | 88,138 | +0.16(+0.73%) |
Jun 27, 2006 | 22.70 | 22.72 | 22.48 | 22.50 | 50,644 | -0.29(-1.26%) |
Jun 26, 2006 | 22.76 | 22.79 | 22.60 | 22.79 | 42,469 | +0.06(+0.27%) |
Jun 23, 2006 | 22.54 | 22.81 | 22.54 | 22.73 | 27,543 | -0.03(-0.12%) |
Jun 22, 2006 | 22.66 | 22.82 | 22.62 | 22.76 | 28,431 | -0.02(-0.10%) |
Jun 21, 2006 | 22.57 | 22.85 | 22.46 | 22.78 | 70,546 | +0.48(+2.17%) |
Jun 20, 2006 | 22.25 | 22.50 | 22.19 | 22.30 | 46,201 | +0.04(+0.18%) |
Jun 19, 2006 | 22.37 | 22.44 | 22.19 | 22.26 | 36,961 | -0.14(-0.60%) |
Jun 16, 2006 | 22.37 | 22.46 | 22.20 | 22.39 | 105,552 | -0.29(-1.27%) |
Jun 15, 2006 | 22.24 | 22.72 | 22.24 | 22.68 | 207,018 | +0.73(+3.33%) |
Jun 14, 2006 | 21.92 | 21.98 | 21.74 | 21.95 | 75,166 | +0.30(+1.40%) |
Jun 13, 2006 | 21.86 | 21.97 | 21.51 | 21.64 | 118,702 | -0.54(-2.44%) |
Jun 12, 2006 | 22.43 | 22.43 | 22.12 | 22.18 | 54,908 | -0.24(-1.08%) |
Jun 09, 2006 | 22.48 | 22.58 | 22.38 | 22.43 | 94,535 | +0.01(+0.05%) |
Jun 08, 2006 | 22.57 | 22.57 | 22.12 | 22.41 | 214,304 | -0.43(-1.90%) |
Jun 07, 2006 | 23.02 | 23.19 | 22.85 | 22.85 | 68,591 | -0.08(-0.34%) |
Jun 06, 2006 | 23.02 | 23.02 | 22.75 | 22.93 | 201,332 | -0.15(-0.63%) |
Jun 05, 2006 | 23.56 | 23.56 | 23.07 | 23.07 | 63,082 | -0.56(-2.38%) |
Jun 02, 2006 | 23.80 | 23.81 | 23.51 | 23.64 | 42,114 | +0.15(+0.65%) |
Jun 01, 2006 | 23.10 | 23.49 | 23.08 | 23.48 | 39,449 | +0.13(+0.58%) |
May 31, 2006 | 23.30 | 23.39 | 23.19 | 23.35 | 34,651 | +0.28(+1.20%) |
May 30, 2006 | 23.33 | 23.33 | 23.03 | 23.07 | 41,936 | -0.18(-0.77%) |
May 26, 2006 | 23.39 | 23.39 | 23.18 | 23.25 | 107,329 | +0.17(+0.76%) |
May 25, 2006 | 22.90 | 23.11 | 22.85 | 23.08 | 249,843 | +0.31(+1.36%) |
May 24, 2006 | 22.79 | 22.82 | 22.43 | 22.77 | 49,933 | -0.11(-0.47%) |
May 23, 2006 | 22.78 | 23.06 | 22.78 | 22.88 | 64,682 | +0.08(+0.37%) |
May 22, 2006 | 22.68 | 22.82 | 22.49 | 22.79 | 165,792 | -0.43(-1.84%) |
May 19, 2006 | 23.06 | 23.22 | 22.88 | 23.22 | 47,800 | +0.14(+0.58%) |
May 18, 2006 | 23.33 | 23.39 | 23.08 | 23.08 | 101,110 | -0.02(-0.07%) |
May 17, 2006 | 23.83 | 23.83 | 22.99 | 23.10 | 148,022 | -0.87(-3.62%) |
May 16, 2006 | 24.09 | 24.09 | 23.84 | 23.97 | 532,561 | +0.10(+0.40%) |
May 15, 2006 | 24.00 | 24.05 | 23.79 | 23.87 | 99,688 | -0.34(-1.39%) |
May 12, 2006 | 24.51 | 24.56 | 24.19 | 24.21 | 177,520 | -0.45(-1.83%) |
May 11, 2006 | 24.81 | 24.83 | 24.63 | 24.66 | 140,381 | -0.19(-0.75%) |
May 10, 2006 | 24.76 | 24.88 | 24.70 | 24.85 | 95,779 | +0.07(+0.30%) |
May 09, 2006 | 24.62 | 24.79 | 24.62 | 24.77 | 299,243 | +0.12(+0.48%) |
May 08, 2006 | 24.61 | 24.70 | 24.56 | 24.65 | 29,320 | +0.02(+0.09%) |
May 05, 2006 | 24.51 | 24.69 | 24.49 | 24.63 | 86,361 | +0.28(+1.13%) |
May 04, 2006 | 24.10 | 24.36 | 24.08 | 24.36 | 55,264 | +0.26(+1.10%) |
May 03, 2006 | 24.11 | 24.11 | 23.96 | 24.09 | 112,483 | -0.12(-0.49%) |
May 02, 2006 | 24.21 | 24.24 | 24.11 | 24.21 | 41,403 | +0.34(+1.41%) |
May 01, 2006 | 24.23 | 24.23 | 23.84 | 23.87 | 136,649 | -0.18(-0.75%) |
Apr 28, 2006 | 23.83 | 24.13 | 23.83 | 24.05 | 59,173 | +0.15(+0.64%) |
Apr 27, 2006 | 23.64 | 23.95 | 23.55 | 23.90 | 154,775 | +0.10(+0.43%) |
Apr 26, 2006 | 23.69 | 23.84 | 23.69 | 23.80 | 62,016 | +0.07(+0.31%) |
Apr 25, 2006 | 23.76 | 23.77 | 23.55 | 23.73 | 61,483 | -0.01(-0.02%) |
Apr 24, 2006 | 23.58 | 23.74 | 23.49 | 23.73 | 55,797 | +0.26(+1.13%) |
Apr 21, 2006 | 23.41 | 23.55 | 23.35 | 23.47 | 150,688 | +0.23(+0.99%) |
Apr 20, 2006 | 23.17 | 23.25 | 23.13 | 23.24 | 307,062 | -0.07(-0.31%) |
Apr 19, 2006 | 23.02 | 23.31 | 22.98 | 23.31 | 64,326 | +0.28(+1.23%) |
Apr 18, 2006 | 22.79 | 23.04 | 22.74 | 23.03 | 114,259 | +0.38(+1.66%) |
Apr 17, 2006 | 22.71 | 22.83 | 22.65 | 22.65 | 77,121 | +0.15(+0.68%) |
Apr 13, 2006 | 22.54 | 22.53 | 22.38 | 22.50 | 52,420 | -0.05(-0.20%) |
Apr 12, 2006 | 22.53 | 22.59 | 22.43 | 22.54 | 73,211 | -0.07(-0.32%) |
Apr 11, 2006 | 22.76 | 22.81 | 22.55 | 22.62 | 148,911 | -0.21(-0.91%) |
Apr 10, 2006 | 22.83 | 22.93 | 22.78 | 22.83 | 91,336 | +0.00(+0.00%) |
Apr 07, 2006 | 23.21 | 23.24 | 22.83 | 22.83 | 385,605 | -0.48(-2.05%) |
Apr 06, 2006 | 23.27 | 23.36 | 23.20 | 23.30 | 282,362 | -0.17(-0.72%) |
Apr 05, 2006 | 23.38 | 23.52 | 23.33 | 23.47 | 213,771 | +0.10(+0.41%) |
Apr 04, 2006 | 23.29 | 23.44 | 23.19 | 23.38 | 160,816 | +0.30(+1.32%) |
Apr 03, 2006 | 23.06 | 23.19 | 22.95 | 23.07 | 1,111,325 | +0.12(+0.54%) |
Mar 31, 2006 | 23.00 | 23.04 | 22.93 | 22.95 | 119,768 | -0.10(-0.44%) |
Mar 30, 2006 | 22.90 | 23.12 | 22.90 | 23.05 | 81,030 | +0.23(+1.01%) |
Mar 29, 2006 | 22.59 | 22.88 | 22.59 | 22.82 | 156,019 | +0.24(+1.07%) |
Mar 28, 2006 | 22.85 | 22.89 | 22.57 | 22.58 | 281,118 | -0.26(-1.13%) |
Mar 27, 2006 | 22.90 | 22.93 | 22.76 | 22.84 | 248,422 | -0.23(-1.00%) |
Mar 24, 2006 | 22.93 | 23.07 | 22.89 | 23.07 | 340,292 | +0.18(+0.79%) |
Mar 23, 2006 | 23.03 | 23.09 | 22.81 | 22.89 | 231,540 | -0.34(-1.48%) |
Mar 22, 2006 | 23.07 | 23.23 | 23.07 | 23.23 | 86,539 | +0.17(+0.76%) |
Mar 21, 2006 | 23.16 | 23.21 | 23.03 | 23.06 | 256,774 | -0.19(-0.80%) |
Mar 20, 2006 | 23.27 | 23.27 | 23.19 | 23.24 | 109,639 | +0.09(+0.39%) |
Mar 17, 2006 | 23.15 | 23.23 | 23.04 | 23.15 | 146,956 | +0.03(+0.12%) |
Mar 16, 2006 | 22.98 | 23.18 | 22.96 | 23.12 | 235,450 | +0.13(+0.56%) |
Mar 15, 2006 | 22.94 | 23.00 | 22.81 | 22.99 | 100,577 | +0.10(+0.44%) |
Mar 14, 2006 | 22.57 | 22.91 | 22.52 | 22.89 | 178,586 | +0.28(+1.24%) |
Mar 13, 2006 | 22.59 | 22.66 | 22.58 | 22.61 | 259,261 | +0.15(+0.65%) |
Mar 10, 2006 | 22.25 | 22.46 | 22.15 | 22.46 | 150,332 | +0.25(+1.14%) |
Mar 09, 2006 | 22.29 | 22.32 | 22.19 | 22.21 | 96,845 | -0.06(-0.25%) |
Mar 08, 2006 | 22.09 | 22.29 | 22.09 | 22.27 | 50,466 | +0.12(+0.53%) |
Mar 07, 2006 | 22.16 | 22.22 | 22.08 | 22.15 | 148,911 | -0.34(-1.50%) |
Mar 06, 2006 | 22.68 | 22.70 | 22.44 | 22.49 | 164,370 | -0.16(-0.72%) |
Mar 03, 2006 | 22.65 | 22.74 | 22.53 | 22.65 | 92,047 | -0.10(-0.44%) |
Mar 02, 2006 | 22.68 | 22.75 | 22.52 | 22.75 | 49,755 | +0.02(+0.10%) |
Mar 01, 2006 | 22.65 | 22.76 | 22.62 | 22.73 | 121,012 | +0.34(+1.53%) |
Feb 28, 2006 | 22.44 | 22.45 | 22.33 | 22.39 | 144,646 | -0.05(-0.23%) |
Feb 27, 2006 | 22.41 | 22.49 | 22.36 | 22.44 | 33,940 | +0.02(+0.10%) |
Feb 24, 2006 | 21.86 | 22.46 | 21.83 | 22.41 | 79,075 | -0.01(-0.02%) |
Feb 23, 2006 | 22.51 | 22.51 | 22.36 | 22.42 | 133,096 | +0.00(+0.00%) |
Feb 22, 2006 | 22.26 | 22.46 | 22.26 | 22.42 | 67,169 | +0.25(+1.14%) |
Feb 21, 2006 | 22.26 | 22.26 | 22.12 | 22.17 | 181,785 | +0.12(+0.56%) |
Feb 17, 2006 | 21.90 | 22.05 | 21.86 | 22.04 | 175,743 | +0.15(+0.69%) |
Feb 16, 2006 | 21.75 | 21.89 | 21.73 | 21.89 | 104,841 | +0.15(+0.67%) |
Feb 15, 2006 | 21.78 | 21.88 | 21.62 | 21.74 | 52,598 | -0.12(-0.57%) |
Feb 14, 2006 | 21.64 | 21.87 | 21.54 | 21.87 | 119,590 | +0.21(+0.98%) |
Feb 13, 2006 | 21.64 | 21.75 | 21.59 | 21.66 | 160,461 | -0.07(-0.33%) |
Feb 10, 2006 | 21.81 | 21.85 | 21.58 | 21.73 | 47,267 | +0.05(+0.23%) |
Feb 09, 2006 | 21.75 | 21.80 | 21.65 | 21.68 | 69,124 | +0.11(+0.52%) |
Feb 08, 2006 | 21.42 | 21.56 | 21.36 | 21.56 | 314,703 | +0.26(+1.21%) |
Feb 07, 2006 | 21.38 | 21.40 | 21.27 | 21.31 | 98,622 | -0.14(-0.66%) |
Feb 06, 2006 | 21.50 | 21.50 | 21.37 | 21.45 | 257,840 | -0.08(-0.37%) |
Feb 03, 2006 | 21.39 | 21.61 | 21.35 | 21.53 | 785,604 | -0.04(-0.19%) |
Feb 02, 2006 | 21.72 | 21.74 | 21.55 | 21.57 | 164,193 | -0.16(-0.72%) |
Feb 01, 2006 | 21.67 | 21.76 | 21.59 | 21.72 | 46,023 | +0.07(+0.31%) |
Jan 31, 2006 | 21.50 | 21.69 | 21.48 | 21.65 | 93,646 | +0.20(+0.94%) |
Jan 30, 2006 | 21.34 | 21.45 | 21.30 | 21.45 | 90,803 | +0.06(+0.29%) |
Jan 27, 2006 | 21.51 | 21.53 | 21.36 | 21.39 | 218,568 | -0.05(-0.24%) |
Jan 26, 2006 | 21.38 | 21.47 | 21.38 | 21.44 | 48,511 | +0.21(+1.01%) |
Jan 25, 2006 | 21.20 | 21.29 | 21.13 | 21.23 | 105,375 | +0.18(+0.85%) |
Jan 24, 2006 | 21.08 | 21.10 | 21.00 | 21.05 | 18,302 | -0.03(-0.15%) |
Jan 23, 2006 | 21.08 | 21.13 | 21.02 | 21.08 | 47,090 | +0.37(+1.79%) |
Jan 20, 2006 | 21.02 | 21.04 | 20.71 | 20.71 | 35,006 | -0.35(-1.66%) |
Jan 19, 2006 | 20.93 | 21.10 | 20.91 | 21.06 | 71,079 | +0.26(+1.27%) |
Jan 18, 2006 | 20.88 | 20.88 | 20.70 | 20.79 | 73,922 | -0.21(-1.02%) |
Jan 17, 2006 | 20.96 | 21.01 | 20.90 | 21.01 | 34,118 | -0.14(-0.64%) |
Jan 13, 2006 | 21.10 | 21.14 | 21.04 | 21.14 | 36,605 | +0.01(+0.03%) |
Jan 12, 2006 | 21.13 | 21.23 | 21.12 | 21.14 | 80,319 | -0.23(-1.08%) |
Jan 11, 2006 | 21.28 | 21.37 | 21.20 | 21.37 | 61,483 | +0.25(+1.17%) |
Jan 10, 2006 | 21.10 | 21.15 | 21.00 | 21.12 | 73,211 | -0.14(-0.66%) |
Jan 09, 2006 | 21.22 | 21.27 | 21.15 | 21.26 | 67,169 | -0.12(-0.58%) |
Jan 06, 2006 | 21.28 | 21.41 | 21.27 | 21.38 | 150,332 | +0.24(+1.12%) |
Jan 05, 2006 | 21.14 | 21.18 | 21.08 | 21.15 | 68,591 | -0.05(-0.24%) |
Jan 04, 2006 | 21.09 | 21.22 | 21.00 | 21.20 | 58,995 | +0.19(+0.88%) |
Jan 03, 2006 | 20.62 | 21.02 | 20.60 | 21.01 | 70,368 | +0.66(+3.23%) |
Dec 30, 2005 | 20.37 | 20.36 | 20.17 | 20.35 | 21,323 | -0.06(-0.30%) |
Dec 29, 2005 | 20.42 | 20.45 | 20.37 | 20.42 | 12,616 | -0.01(-0.06%) |
Dec 28, 2005 | 20.53 | 20.57 | 20.41 | 20.43 | 3,731 | +0.04(+0.19%) |
Dec 27, 2005 | 20.46 | 20.51 | 20.34 | 20.39 | 13,505 | +0.03(+0.14%) |
Dec 23, 2005 | 20.34 | 20.38 | 20.29 | 20.36 | 58,462 | -0.41(-1.95%) |
Dec 22, 2005 | 20.69 | 20.77 | 20.69 | 20.77 | 30,919 | +0.15(+0.74%) |
Dec 21, 2005 | 20.65 | 20.68 | 20.53 | 20.61 | 23,100 | +0.09(+0.44%) |
Dec 20, 2005 | 20.52 | 20.52 | 20.45 | 20.52 | 7,463 | -0.09(-0.44%) |
Dec 19, 2005 | 20.71 | 20.72 | 20.61 | 20.61 | 19,191 | -0.07(-0.33%) |
Dec 16, 2005 | 20.71 | 20.75 | 20.62 | 20.68 | 42,825 | +0.22(+1.07%) |
Dec 15, 2005 | 20.55 | 20.57 | 20.38 | 20.46 | 12,083 | -0.22(-1.06%) |
Dec 14, 2005 | 20.66 | 20.71 | 20.63 | 20.68 | 12,083 | +0.05(+0.25%) |
Dec 13, 2005 | 20.15 | 20.68 | 20.15 | 20.63 | 23,633 | +0.11(+0.52%) |
Dec 12, 2005 | 20.54 | 20.61 | 20.50 | 20.52 | 41,048 | +0.20(+0.97%) |
Dec 09, 2005 | 20.15 | 20.34 | 20.15 | 20.33 | 28,431 | +0.18(+0.89%) |
Dec 08, 2005 | 20.12 | 20.30 | 20.01 | 20.15 | 151,043 | +0.12(+0.62%) |
Dec 07, 2005 | 20.20 | 20.20 | 20.02 | 20.02 | 171,301 | -0.26(-1.28%) |
Dec 06, 2005 | 20.23 | 20.38 | 20.20 | 20.28 | 248,066 | +0.01(+0.03%) |
Dec 05, 2005 | 20.37 | 20.38 | 20.14 | 20.28 | 417,235 | -0.16(-0.80%) |
Dec 02, 2005 | 20.34 | 20.44 | 20.30 | 20.44 | 20,257 | -0.17(-0.82%) |