Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 32.24 | 32.24 | 31.55 | 31.93 | 11,314,320 | -0.91(-2.76%) |
Nov 29, 2006 | 32.17 | 33.02 | 32.17 | 32.84 | 5,538,104 | +0.72(+2.25%) |
Nov 28, 2006 | 32.11 | 32.48 | 31.85 | 32.11 | 5,823,653 | -0.16(-0.48%) |
Nov 27, 2006 | 32.37 | 32.76 | 32.23 | 32.27 | 6,938,827 | -0.30(-0.92%) |
Nov 24, 2006 | 32.41 | 32.76 | 32.40 | 32.57 | 2,917,353 | -0.34(-1.03%) |
Nov 22, 2006 | 32.52 | 33.08 | 32.41 | 32.91 | 3,967,434 | +0.59(+1.81%) |
Nov 21, 2006 | 31.88 | 32.76 | 31.14 | 32.32 | 8,753,902 | +1.39(+4.49%) |
Nov 20, 2006 | 31.32 | 31.74 | 30.82 | 30.93 | 4,828,685 | -0.38(-1.23%) |
Nov 17, 2006 | 31.20 | 31.42 | 30.91 | 31.32 | 4,187,890 | +0.10(+0.33%) |
Nov 16, 2006 | 31.43 | 31.44 | 30.82 | 31.21 | 2,995,034 | -0.16(-0.50%) |
Nov 15, 2006 | 31.28 | 31.66 | 31.24 | 31.37 | 3,238,518 | +0.23(+0.73%) |
Nov 14, 2006 | 30.78 | 31.23 | 30.46 | 31.14 | 3,709,673 | +0.92(+3.04%) |
Nov 13, 2006 | 30.61 | 31.65 | 30.20 | 30.22 | 6,068,058 | -0.23(-0.75%) |
Nov 10, 2006 | 30.06 | 30.54 | 29.87 | 30.45 | 3,971,426 | +0.79(+2.66%) |
Nov 09, 2006 | 30.54 | 30.57 | 29.55 | 29.66 | 5,353,112 | -0.88(-2.88%) |
Nov 08, 2006 | 30.45 | 30.81 | 30.36 | 30.54 | 3,349,360 | -0.17(-0.55%) |
Nov 07, 2006 | 30.30 | 31.01 | 30.15 | 30.71 | 2,058,558 | +0.30(+0.99%) |
Nov 06, 2006 | 30.08 | 30.54 | 30.00 | 30.41 | 2,385,097 | +0.41(+1.37%) |
Nov 03, 2006 | 30.56 | 30.73 | 29.78 | 30.00 | 2,780,105 | -0.46(-1.50%) |
Nov 02, 2006 | 30.16 | 31.26 | 29.77 | 30.46 | 5,832,096 | +0.30(+0.99%) |
Nov 01, 2006 | 30.88 | 30.96 | 30.13 | 30.16 | 4,000,748 | -0.68(-2.22%) |
Oct 31, 2006 | 31.56 | 31.77 | 30.75 | 30.84 | 2,891,561 | -0.65(-2.07%) |
Oct 30, 2006 | 30.50 | 31.64 | 30.22 | 31.49 | 3,466,036 | +0.99(+3.25%) |
Oct 27, 2006 | 31.25 | 31.40 | 30.46 | 30.50 | 4,124,793 | -1.00(-3.18%) |
Oct 26, 2006 | 31.27 | 31.53 | 30.99 | 31.51 | 3,172,965 | +0.50(+1.60%) |
Oct 25, 2006 | 31.92 | 32.26 | 30.91 | 31.01 | 3,371,928 | -0.82(-2.58%) |
Oct 24, 2006 | 31.45 | 31.97 | 31.36 | 31.83 | 3,555,538 | +0.38(+1.20%) |
Oct 23, 2006 | 30.72 | 31.57 | 30.57 | 31.45 | 2,994,420 | +0.71(+2.31%) |
Oct 20, 2006 | 31.03 | 31.08 | 30.42 | 30.75 | 2,990,889 | -0.07(-0.23%) |
Oct 19, 2006 | 31.03 | 31.37 | 30.65 | 30.82 | 2,033,381 | -0.21(-0.69%) |
Oct 18, 2006 | 30.88 | 31.18 | 30.75 | 31.03 | 2,910,444 | +0.44(+1.43%) |
Oct 17, 2006 | 30.86 | 30.86 | 30.05 | 30.60 | 2,864,695 | -0.26(-0.84%) |
Oct 16, 2006 | 30.50 | 31.03 | 30.37 | 30.86 | 2,410,581 | +0.20(+0.64%) |
Oct 13, 2006 | 30.68 | 30.88 | 30.52 | 30.66 | 2,155,737 | -0.15(-0.49%) |
Oct 12, 2006 | 29.79 | 30.84 | 29.78 | 30.81 | 4,122,951 | +1.05(+3.52%) |
Oct 11, 2006 | 29.55 | 30.07 | 29.34 | 29.76 | 2,758,305 | -0.03(-0.11%) |
Oct 10, 2006 | 29.67 | 29.96 | 29.44 | 29.79 | 2,290,221 | +0.12(+0.42%) |
Oct 09, 2006 | 28.95 | 29.80 | 28.85 | 29.67 | 2,217,606 | +0.56(+1.92%) |
Oct 06, 2006 | 29.60 | 29.60 | 29.02 | 29.11 | 2,841,821 | -0.49(-1.65%) |
Oct 05, 2006 | 29.43 | 29.80 | 28.73 | 29.60 | 4,497,848 | +0.16(+0.55%) |
Oct 04, 2006 | 28.66 | 29.46 | 28.45 | 29.44 | 4,532,851 | +0.76(+2.63%) |
Oct 03, 2006 | 28.00 | 28.70 | 27.77 | 28.68 | 3,619,403 | +0.79(+2.83%) |
Oct 02, 2006 | 27.49 | 28.37 | 27.43 | 27.89 | 3,487,529 | +0.34(+1.23%) |
Sep 29, 2006 | 28.52 | 28.59 | 27.40 | 27.55 | 4,434,751 | -0.94(-3.31%) |
Sep 28, 2006 | 28.30 | 28.61 | 28.01 | 28.50 | 2,959,264 | +0.11(+0.39%) |
Sep 27, 2006 | 28.14 | 28.52 | 27.83 | 28.39 | 3,830,494 | +0.25(+0.88%) |
Sep 26, 2006 | 27.98 | 28.35 | 27.76 | 28.14 | 4,386,239 | -0.29(-1.03%) |
Sep 25, 2006 | 27.79 | 28.50 | 27.69 | 28.43 | 3,792,728 | +0.70(+2.51%) |
Sep 22, 2006 | 27.56 | 28.07 | 27.37 | 27.74 | 4,399,442 | +0.02(+0.07%) |
Sep 21, 2006 | 28.27 | 28.43 | 27.60 | 27.72 | 4,449,643 | -0.61(-2.16%) |
Sep 20, 2006 | 28.15 | 28.65 | 27.73 | 28.33 | 6,606,608 | +0.70(+2.52%) |
Sep 19, 2006 | 27.29 | 27.86 | 27.16 | 27.63 | 3,641,970 | +0.34(+1.24%) |
Sep 18, 2006 | 27.40 | 27.81 | 26.94 | 27.29 | 3,785,052 | +0.20(+0.72%) |
Sep 15, 2006 | 27.68 | 27.68 | 26.97 | 27.10 | 6,315,379 | -0.28(-1.02%) |
Sep 14, 2006 | 27.32 | 27.58 | 27.13 | 27.38 | 4,304,105 | -0.26(-0.94%) |
Sep 13, 2006 | 26.48 | 27.81 | 26.41 | 27.64 | 10,145,874 | +1.01(+3.79%) |
Sep 12, 2006 | 25.93 | 26.84 | 25.90 | 26.63 | 5,231,370 | +0.74(+2.84%) |
Sep 11, 2006 | 25.73 | 26.05 | 25.51 | 25.89 | 3,485,379 | +0.16(+0.61%) |
Sep 08, 2006 | 25.08 | 25.79 | 24.88 | 25.74 | 4,769,733 | +0.68(+2.70%) |
Sep 07, 2006 | 24.59 | 25.46 | 24.56 | 25.06 | 4,238,091 | +0.37(+1.50%) |
Sep 06, 2006 | 24.26 | 24.80 | 24.21 | 24.69 | 2,965,865 | +0.16(+0.66%) |
Sep 05, 2006 | 24.80 | 25.01 | 24.39 | 24.52 | 3,904,491 | -0.19(-0.76%) |
Sep 01, 2006 | 24.43 | 24.87 | 24.26 | 24.71 | 6,277,920 | +0.38(+1.58%) |
Aug 31, 2006 | 23.74 | 24.41 | 23.61 | 24.33 | 8,614,505 | +1.35(+5.87%) |
Aug 30, 2006 | 22.93 | 23.11 | 22.64 | 22.98 | 3,037,560 | +0.25(+1.09%) |
Aug 29, 2006 | 22.51 | 22.80 | 22.10 | 22.73 | 3,529,133 | +0.16(+0.72%) |
Aug 28, 2006 | 22.18 | 22.75 | 22.17 | 22.57 | 2,201,640 | +0.39(+1.76%) |
Aug 25, 2006 | 22.27 | 22.31 | 21.70 | 22.18 | 5,510,317 | -0.09(-0.41%) |
Aug 24, 2006 | 23.24 | 23.24 | 22.11 | 22.27 | 7,663,751 | -1.00(-4.28%) |
Aug 23, 2006 | 23.56 | 23.61 | 23.17 | 23.27 | 2,199,644 | -0.46(-1.92%) |
Aug 22, 2006 | 23.44 | 23.89 | 23.29 | 23.72 | 3,167,131 | +0.29(+1.22%) |
Aug 21, 2006 | 23.61 | 23.76 | 23.35 | 23.44 | 3,039,862 | -0.46(-1.91%) |
Aug 18, 2006 | 24.26 | 24.26 | 23.12 | 23.89 | 6,286,518 | +0.12(+0.49%) |
Aug 17, 2006 | 23.90 | 24.35 | 23.74 | 23.78 | 4,075,820 | -0.01(-0.03%) |
Aug 16, 2006 | 23.45 | 24.07 | 23.38 | 23.78 | 4,942,905 | +0.25(+1.08%) |
Aug 15, 2006 | 23.38 | 23.62 | 22.89 | 23.53 | 3,126,448 | +0.85(+3.76%) |
Aug 14, 2006 | 22.86 | 23.35 | 22.63 | 22.67 | 2,885,728 | +0.33(+1.46%) |
Aug 11, 2006 | 22.19 | 22.70 | 22.19 | 22.35 | 2,612,768 | +0.28(+1.27%) |
Aug 10, 2006 | 21.83 | 22.21 | 21.53 | 22.07 | 4,257,742 | +0.18(+0.80%) |
Aug 09, 2006 | 22.43 | 22.64 | 21.88 | 21.89 | 2,579,761 | -0.29(-1.32%) |
Aug 08, 2006 | 22.54 | 22.75 | 22.18 | 22.19 | 3,825,121 | -0.26(-1.16%) |
Aug 07, 2006 | 22.47 | 22.84 | 22.31 | 22.45 | 3,843,390 | -0.27(-1.20%) |
Aug 04, 2006 | 23.44 | 23.61 | 22.60 | 22.72 | 2,942,070 | -0.48(-2.08%) |
Aug 03, 2006 | 21.73 | 23.38 | 21.69 | 23.20 | 7,546,155 | +1.47(+6.77%) |
Aug 02, 2006 | 22.16 | 22.21 | 21.57 | 21.73 | 3,955,920 | -0.42(-1.88%) |
Aug 01, 2006 | 22.21 | 22.21 | 21.48 | 22.15 | 4,030,378 | -0.20(-0.87%) |
Jul 31, 2006 | 22.08 | 22.80 | 22.04 | 22.34 | 3,347,518 | +0.30(+1.36%) |
Jul 28, 2006 | 21.54 | 22.11 | 21.54 | 22.04 | 2,683,080 | +0.52(+2.42%) |
Jul 27, 2006 | 21.87 | 22.10 | 21.50 | 21.52 | 4,090,404 | -0.12(-0.57%) |
Jul 26, 2006 | 21.80 | 21.91 | 21.49 | 21.65 | 3,672,214 | -0.31(-1.39%) |
Jul 25, 2006 | 21.61 | 22.13 | 21.44 | 21.95 | 3,266,919 | +0.28(+1.29%) |
Jul 24, 2006 | 21.14 | 21.87 | 21.14 | 21.67 | 3,535,581 | +0.53(+2.53%) |
Jul 21, 2006 | 21.29 | 21.29 | 20.77 | 21.14 | 3,070,413 | -0.14(-0.67%) |
Jul 20, 2006 | 22.11 | 22.26 | 21.22 | 21.28 | 2,423,630 | -0.74(-3.34%) |
Jul 19, 2006 | 21.29 | 22.24 | 21.29 | 22.02 | 3,613,416 | +0.94(+4.45%) |
Jul 18, 2006 | 21.34 | 21.82 | 20.69 | 21.08 | 5,131,735 | -0.78(-3.58%) |
Jul 17, 2006 | 21.66 | 22.11 | 21.65 | 21.86 | 2,526,489 | +0.08(+0.36%) |
Jul 14, 2006 | 22.21 | 22.30 | 21.53 | 21.78 | 3,658,090 | -0.49(-2.19%) |
Jul 13, 2006 | 23.14 | 23.18 | 22.10 | 22.27 | 5,917,300 | -1.16(-4.95%) |
Jul 12, 2006 | 24.26 | 24.32 | 23.38 | 23.43 | 4,082,728 | -0.91(-3.72%) |
Jul 11, 2006 | 24.10 | 24.37 | 23.89 | 24.34 | 2,083,736 | +0.21(+0.86%) |
Jul 10, 2006 | 24.10 | 24.43 | 23.95 | 24.13 | 2,230,962 | +0.06(+0.24%) |
Jul 07, 2006 | 24.07 | 24.52 | 23.74 | 24.07 | 4,598,711 | -0.10(-0.43%) |
Jul 06, 2006 | 23.25 | 24.37 | 22.96 | 24.17 | 7,380,659 | +0.88(+3.77%) |
Jul 05, 2006 | 23.45 | 23.52 | 23.03 | 23.29 | 2,869,301 | -0.46(-1.95%) |
Jul 03, 2006 | 23.78 | 23.93 | 23.63 | 23.76 | 854,189 | -0.02(-0.08%) |
Jun 30, 2006 | 23.55 | 23.87 | 23.49 | 23.78 | 2,779,491 | +0.25(+1.08%) |
Jun 29, 2006 | 23.30 | 23.58 | 23.18 | 23.52 | 3,577,031 | +0.42(+1.80%) |
Jun 28, 2006 | 23.36 | 23.55 | 23.01 | 23.10 | 2,491,026 | -0.24(-1.03%) |
Jun 27, 2006 | 23.10 | 23.74 | 23.10 | 23.35 | 2,232,037 | -0.29(-1.21%) |
Jun 26, 2006 | 23.91 | 24.30 | 23.62 | 23.63 | 3,285,188 | -0.31(-1.31%) |
Jun 23, 2006 | 23.93 | 24.22 | 23.64 | 23.94 | 3,073,790 | -0.12(-0.49%) |
Jun 22, 2006 | 23.97 | 24.22 | 23.88 | 24.06 | 2,762,143 | +0.02(+0.08%) |
Jun 21, 2006 | 23.50 | 24.17 | 23.29 | 24.04 | 2,902,615 | +0.48(+2.02%) |
Jun 20, 2006 | 23.19 | 23.78 | 23.14 | 23.57 | 3,097,740 | +0.51(+2.20%) |
Jun 19, 2006 | 23.36 | 23.53 | 22.94 | 23.06 | 2,237,256 | -0.29(-1.26%) |
Jun 16, 2006 | 23.60 | 23.94 | 23.27 | 23.35 | 3,799,329 | -0.48(-2.02%) |
Jun 15, 2006 | 22.70 | 23.97 | 22.69 | 23.83 | 4,120,494 | +1.16(+5.11%) |
Jun 14, 2006 | 22.19 | 22.70 | 22.19 | 22.67 | 2,399,221 | +0.40(+1.81%) |
Jun 13, 2006 | 22.60 | 22.88 | 22.26 | 22.27 | 4,499,383 | -0.33(-1.47%) |
Jun 12, 2006 | 23.67 | 23.81 | 22.60 | 22.60 | 4,604,085 | -1.07(-4.51%) |
Jun 09, 2006 | 23.29 | 23.81 | 23.29 | 23.67 | 2,322,614 | +0.29(+1.23%) |
Jun 08, 2006 | 24.00 | 24.00 | 22.64 | 23.38 | 5,616,707 | -0.69(-2.87%) |
Jun 07, 2006 | 24.00 | 24.49 | 23.91 | 24.07 | 3,732,855 | +0.43(+1.82%) |
Jun 06, 2006 | 23.84 | 24.00 | 23.28 | 23.64 | 4,186,815 | +0.14(+0.61%) |
Jun 05, 2006 | 23.91 | 24.10 | 23.41 | 23.50 | 2,347,945 | -0.63(-2.59%) |
Jun 02, 2006 | 24.17 | 24.20 | 23.55 | 24.13 | 2,854,409 | -0.07(-0.30%) |
Jun 01, 2006 | 24.11 | 24.65 | 24.07 | 24.20 | 5,113,620 | +0.21(+0.87%) |
May 31, 2006 | 23.19 | 24.02 | 23.18 | 23.99 | 6,302,791 | +0.91(+3.95%) |
May 30, 2006 | 23.29 | 23.35 | 22.90 | 23.08 | 2,825,240 | -0.43(-1.83%) |
May 26, 2006 | 23.45 | 23.59 | 23.35 | 23.51 | 3,204,590 | +0.08(+0.36%) |
May 25, 2006 | 22.96 | 23.46 | 22.70 | 23.42 | 5,291,090 | +1.06(+4.75%) |
May 24, 2006 | 22.58 | 22.73 | 21.76 | 22.36 | 5,160,904 | -0.22(-0.98%) |
May 23, 2006 | 22.57 | 23.16 | 22.56 | 22.58 | 4,550,813 | +0.05(+0.23%) |
May 22, 2006 | 22.43 | 22.73 | 22.02 | 22.53 | 5,465,643 | -0.45(-1.96%) |
May 19, 2006 | 23.84 | 23.91 | 22.85 | 22.98 | 7,404,916 | -0.14(-0.62%) |
May 18, 2006 | 23.16 | 23.68 | 22.58 | 23.12 | 5,975,945 | +0.12(+0.51%) |
May 17, 2006 | 23.29 | 23.29 | 22.67 | 23.01 | 4,637,245 | -0.39(-1.67%) |
May 16, 2006 | 23.98 | 24.18 | 23.12 | 23.40 | 4,473,592 | -0.55(-2.31%) |
May 15, 2006 | 23.86 | 24.29 | 23.47 | 23.95 | 3,658,244 | +0.08(+0.33%) |
May 12, 2006 | 24.93 | 24.93 | 23.83 | 23.87 | 3,090,831 | -1.05(-4.21%) |
May 11, 2006 | 25.42 | 25.51 | 24.64 | 24.92 | 3,614,644 | -0.64(-2.52%) |
May 10, 2006 | 25.44 | 25.66 | 25.40 | 25.57 | 2,025,091 | -0.03(-0.13%) |
May 09, 2006 | 25.58 | 25.73 | 25.40 | 25.60 | 2,431,460 | -0.01(-0.03%) |
May 08, 2006 | 25.08 | 25.69 | 25.07 | 25.61 | 2,962,795 | +0.42(+1.68%) |
May 05, 2006 | 24.79 | 25.31 | 24.79 | 25.18 | 4,005,814 | +0.48(+1.92%) |
May 04, 2006 | 25.31 | 25.61 | 24.43 | 24.71 | 4,746,705 | -0.45(-1.79%) |
May 03, 2006 | 24.85 | 25.38 | 24.85 | 25.16 | 3,541,261 | +0.44(+1.79%) |
May 02, 2006 | 25.16 | 25.24 | 24.43 | 24.71 | 2,736,966 | -0.36(-1.43%) |
May 01, 2006 | 25.07 | 25.37 | 24.97 | 25.07 | 2,400,602 | +0.10(+0.42%) |
Apr 28, 2006 | 24.97 | 25.40 | 24.93 | 24.97 | 1,580,495 | -0.07(-0.29%) |
Apr 27, 2006 | 24.69 | 25.34 | 24.58 | 25.04 | 1,982,258 | +0.35(+1.43%) |
Apr 26, 2006 | 24.56 | 24.84 | 24.46 | 24.69 | 2,137,928 | +0.06(+0.24%) |
Apr 25, 2006 | 24.90 | 25.08 | 24.52 | 24.63 | 2,654,372 | -0.28(-1.12%) |
Apr 24, 2006 | 25.08 | 25.17 | 24.67 | 24.91 | 2,695,208 | -0.26(-1.03%) |
Apr 21, 2006 | 25.83 | 25.96 | 25.01 | 25.17 | 2,139,771 | -0.35(-1.38%) |
Apr 20, 2006 | 25.42 | 25.73 | 25.40 | 25.52 | 2,577,612 | +0.02(+0.08%) |
Apr 19, 2006 | 25.47 | 25.63 | 25.16 | 25.50 | 2,600,333 | -0.05(-0.20%) |
Apr 18, 2006 | 25.21 | 25.66 | 25.21 | 25.55 | 2,585,902 | +0.35(+1.37%) |
Apr 17, 2006 | 25.66 | 25.94 | 24.97 | 25.21 | 2,124,879 | -0.72(-2.79%) |
Apr 13, 2006 | 25.41 | 26.12 | 25.48 | 25.93 | 2,939,153 | +0.52(+2.05%) |
Apr 12, 2006 | 25.34 | 25.55 | 25.08 | 25.41 | 1,804,021 | +0.13(+0.52%) |
Apr 11, 2006 | 25.51 | 25.55 | 25.01 | 25.28 | 2,155,123 | -0.30(-1.17%) |
Apr 10, 2006 | 25.87 | 25.99 | 25.49 | 25.58 | 1,876,329 | -0.43(-1.65%) |
Apr 07, 2006 | 27.47 | 27.47 | 25.92 | 26.01 | 2,008,203 | -0.51(-1.92%) |
Apr 06, 2006 | 26.12 | 26.73 | 25.96 | 26.52 | 4,117,270 | +1.22(+4.81%) |
Apr 05, 2006 | 25.19 | 25.47 | 25.07 | 25.30 | 1,979,649 | +0.06(+0.23%) |
Apr 04, 2006 | 24.83 | 25.36 | 24.56 | 25.24 | 3,183,251 | +0.35(+1.39%) |
Apr 03, 2006 | 25.68 | 25.80 | 24.84 | 24.90 | 3,549,090 | -0.63(-2.45%) |
Mar 31, 2006 | 25.94 | 26.07 | 25.51 | 25.52 | 1,912,867 | -0.31(-1.21%) |
Mar 30, 2006 | 26.41 | 26.41 | 25.69 | 25.83 | 2,139,924 | -0.07(-0.25%) |
Mar 29, 2006 | 25.63 | 25.98 | 25.55 | 25.90 | 1,946,181 | +0.30(+1.17%) |
Mar 28, 2006 | 26.09 | 26.12 | 25.36 | 25.60 | 3,042,165 | -0.62(-2.36%) |
Mar 27, 2006 | 26.38 | 26.59 | 26.13 | 26.22 | 1,230,621 | -0.09(-0.35%) |
Mar 24, 2006 | 26.62 | 26.62 | 25.98 | 26.31 | 1,857,753 | -0.23(-0.86%) |
Mar 23, 2006 | 27.27 | 27.27 | 26.40 | 26.54 | 1,751,363 | +0.10(+0.39%) |
Mar 22, 2006 | 26.15 | 26.54 | 25.96 | 26.43 | 3,458,360 | -0.04(-0.15%) |
Mar 21, 2006 | 26.84 | 26.92 | 26.34 | 26.47 | 3,810,076 | -0.36(-1.36%) |
Mar 20, 2006 | 26.95 | 27.03 | 26.75 | 26.84 | 1,825,514 | -0.01(-0.05%) |
Mar 17, 2006 | 26.87 | 27.01 | 26.80 | 26.85 | 2,440,978 | +0.14(+0.51%) |
Mar 16, 2006 | 26.90 | 27.03 | 26.68 | 26.71 | 2,600,486 | -0.07(-0.24%) |
Mar 15, 2006 | 26.71 | 26.84 | 26.64 | 26.78 | 1,856,525 | +0.07(+0.27%) |
Mar 14, 2006 | 26.67 | 26.82 | 26.34 | 26.71 | 2,778,263 | +0.04(+0.15%) |
Mar 13, 2006 | 27.37 | 27.37 | 26.58 | 26.67 | 1,967,520 | -0.18(-0.68%) |
Mar 10, 2006 | 26.15 | 26.98 | 26.15 | 26.85 | 2,691,524 | +0.71(+2.72%) |
Mar 09, 2006 | 26.42 | 26.64 | 26.12 | 26.14 | 2,445,737 | -0.21(-0.82%) |
Mar 08, 2006 | 25.40 | 26.52 | 25.40 | 26.35 | 3,065,654 | +0.72(+2.80%) |
Mar 07, 2006 | 25.75 | 25.94 | 25.61 | 25.64 | 3,104,955 | -0.33(-1.25%) |
Mar 06, 2006 | 25.77 | 26.02 | 25.56 | 25.96 | 2,241,401 | +0.13(+0.50%) |
Mar 03, 2006 | 25.40 | 26.10 | 25.36 | 25.83 | 3,863,194 | +0.21(+0.84%) |
Mar 02, 2006 | 25.58 | 26.00 | 25.42 | 25.62 | 4,626,345 | -0.06(-0.23%) |
Mar 01, 2006 | 24.75 | 25.81 | 24.75 | 25.68 | 5,669,364 | +0.92(+3.74%) |
Feb 28, 2006 | 24.69 | 25.10 | 24.54 | 24.75 | 3,999,520 | +0.07(+0.26%) |
Feb 27, 2006 | 24.80 | 25.16 | 24.64 | 24.69 | 4,085,799 | -0.26(-1.04%) |
Feb 24, 2006 | 25.18 | 25.18 | 24.43 | 24.95 | 6,451,245 | -1.19(-4.54%) |
Feb 23, 2006 | 27.10 | 27.10 | 26.11 | 26.13 | 2,160,035 | -0.10(-0.37%) |
Feb 22, 2006 | 26.06 | 26.67 | 26.04 | 26.23 | 2,605,859 | +0.23(+0.88%) |
Feb 21, 2006 | 26.69 | 26.69 | 25.85 | 26.00 | 2,437,140 | -0.10(-0.40%) |
Feb 17, 2006 | 26.54 | 26.54 | 26.00 | 26.11 | 2,124,572 | -0.31(-1.16%) |
Feb 16, 2006 | 26.52 | 26.54 | 26.20 | 26.41 | 1,916,245 | +0.07(+0.25%) |
Feb 15, 2006 | 26.06 | 26.47 | 25.90 | 26.35 | 2,797,453 | +0.20(+0.75%) |
Feb 14, 2006 | 26.19 | 26.28 | 25.96 | 26.15 | 3,357,804 | -0.23(-0.89%) |
Feb 13, 2006 | 26.54 | 26.71 | 26.16 | 26.39 | 1,562,840 | -0.25(-0.95%) |
Feb 10, 2006 | 26.75 | 26.78 | 26.30 | 26.64 | 2,136,240 | -0.10(-0.37%) |
Feb 09, 2006 | 26.99 | 27.13 | 26.69 | 26.74 | 1,584,179 | -0.31(-1.16%) |
Feb 08, 2006 | 27.00 | 27.13 | 26.88 | 27.05 | 1,892,295 | +0.26(+0.97%) |
Feb 07, 2006 | 26.86 | 27.19 | 26.72 | 26.79 | 2,283,466 | -0.14(-0.53%) |
Feb 06, 2006 | 27.26 | 27.27 | 26.46 | 26.93 | 3,853,522 | -0.55(-2.01%) |
Feb 03, 2006 | 27.40 | 27.62 | 27.36 | 27.49 | 2,206,706 | +0.05(+0.17%) |
Feb 02, 2006 | 27.49 | 27.54 | 27.12 | 27.44 | 3,567,052 | +0.08(+0.31%) |
Feb 01, 2006 | 27.11 | 27.47 | 27.01 | 27.36 | 2,709,332 | +0.18(+0.67%) |
Jan 31, 2006 | 27.41 | 27.52 | 27.16 | 27.18 | 3,781,060 | -0.51(-1.84%) |
Jan 30, 2006 | 27.64 | 27.94 | 27.55 | 27.68 | 3,282,732 | +0.14(+0.52%) |
Jan 27, 2006 | 27.36 | 27.84 | 27.36 | 27.54 | 3,844,311 | +0.40(+1.46%) |
Jan 26, 2006 | 27.10 | 27.19 | 26.65 | 27.14 | 4,503,682 | +0.34(+1.26%) |
Jan 25, 2006 | 26.19 | 26.84 | 26.13 | 26.80 | 3,088,835 | +0.68(+2.62%) |
Jan 24, 2006 | 26.16 | 26.52 | 25.91 | 26.12 | 3,700,001 | -0.03(-0.12%) |
Jan 23, 2006 | 25.79 | 26.23 | 25.79 | 26.15 | 3,109,407 | +0.49(+1.90%) |
Jan 20, 2006 | 26.39 | 26.42 | 25.48 | 25.66 | 2,723,763 | -0.52(-1.99%) |
Jan 19, 2006 | 26.07 | 26.24 | 25.79 | 26.19 | 1,595,386 | +0.33(+1.28%) |
Jan 18, 2006 | 25.73 | 26.31 | 25.46 | 25.85 | 2,238,638 | +0.12(+0.48%) |
Jan 17, 2006 | 26.04 | 26.06 | 25.40 | 25.73 | 2,462,318 | -0.31(-1.20%) |
Jan 13, 2006 | 26.12 | 26.45 | 26.02 | 26.04 | 1,980,263 | -0.14(-0.52%) |
Jan 12, 2006 | 26.64 | 26.74 | 26.00 | 26.18 | 2,948,671 | -0.68(-2.55%) |
Jan 11, 2006 | 26.70 | 27.08 | 26.64 | 26.86 | 3,499,350 | +0.48(+1.83%) |
Jan 10, 2006 | 26.06 | 26.52 | 26.00 | 26.38 | 2,485,039 | +0.26(+1.00%) |
Jan 09, 2006 | 25.47 | 26.14 | 25.47 | 26.12 | 2,773,965 | +0.39(+1.52%) |
Jan 06, 2006 | 25.92 | 26.04 | 25.40 | 25.73 | 3,462,044 | -0.11(-0.43%) |
Jan 05, 2006 | 25.41 | 26.28 | 25.41 | 25.84 | 7,394,630 | +1.30(+5.31%) |
Jan 04, 2006 | 24.77 | 24.78 | 24.10 | 24.54 | 3,624,469 | -0.03(-0.13%) |
Jan 03, 2006 | 24.47 | 24.67 | 23.64 | 24.57 | 3,746,672 | +0.21(+0.86%) |
Dec 30, 2005 | 24.33 | 24.52 | 24.17 | 24.36 | 1,372,935 | -0.05(-0.19%) |
Dec 29, 2005 | 24.51 | 24.58 | 24.27 | 24.41 | 1,338,853 | -0.10(-0.43%) |
Dec 28, 2005 | 24.07 | 24.64 | 24.03 | 24.51 | 2,278,246 | +0.53(+2.23%) |
Dec 27, 2005 | 24.37 | 24.56 | 23.92 | 23.98 | 2,535,700 | -0.46(-1.87%) |
Dec 23, 2005 | 24.36 | 24.58 | 24.29 | 24.43 | 1,781,146 | +0.08(+0.32%) |
Dec 22, 2005 | 24.69 | 24.69 | 24.30 | 24.36 | 2,801,445 | -0.21(-0.88%) |
Dec 21, 2005 | 24.62 | 24.67 | 24.39 | 24.57 | 3,314,204 | +0.03(+0.11%) |
Dec 20, 2005 | 24.12 | 24.59 | 24.06 | 24.54 | 3,282,732 | +0.42(+1.76%) |
Dec 19, 2005 | 24.13 | 24.39 | 23.99 | 24.12 | 3,858,435 | +0.42(+1.79%) |
Dec 16, 2005 | 24.08 | 24.30 | 23.68 | 23.70 | 2,627,199 | -0.38(-1.57%) |
Dec 15, 2005 | 24.04 | 24.17 | 23.76 | 24.07 | 3,303,611 | +0.03(+0.11%) |
Dec 14, 2005 | 24.17 | 24.26 | 23.89 | 24.05 | 2,831,074 | -0.13(-0.54%) |
Dec 13, 2005 | 24.24 | 24.43 | 24.02 | 24.18 | 2,601,100 | -0.05(-0.22%) |
Dec 12, 2005 | 24.65 | 24.81 | 24.10 | 24.23 | 2,462,011 | -0.22(-0.91%) |
Dec 09, 2005 | 24.28 | 24.67 | 24.23 | 24.45 | 2,052,571 | +0.18(+0.72%) |
Dec 08, 2005 | 23.84 | 24.34 | 23.74 | 24.28 | 3,685,263 | +0.44(+1.83%) |
Dec 07, 2005 | 23.70 | 24.03 | 23.68 | 23.84 | 2,107,071 | +0.24(+1.02%) |
Dec 06, 2005 | 23.51 | 23.96 | 23.50 | 23.60 | 3,465,882 | +0.16(+0.69%) |
Dec 05, 2005 | 23.73 | 23.74 | 22.98 | 23.44 | 3,295,781 | -0.42(-1.77%) |
Dec 02, 2005 | 23.64 | 24.12 | 23.61 | 23.86 | 2,882,197 | +0.10(+0.44%) |