Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 26.37 | 26.45 | 26.09 | 26.15 | 129,219 | -0.28(-1.04%) |
Dec 28, 2006 | 26.70 | 26.70 | 26.41 | 26.42 | 80,806 | -0.28(-1.05%) |
Dec 27, 2006 | 26.60 | 26.71 | 26.52 | 26.70 | 105,369 | +0.22(+0.83%) |
Dec 26, 2006 | 26.07 | 26.48 | 26.07 | 26.48 | 82,942 | +0.40(+1.53%) |
Dec 22, 2006 | 26.10 | 26.24 | 25.94 | 26.09 | 68,703 | +0.01(+0.04%) |
Dec 21, 2006 | 26.19 | 26.46 | 25.95 | 26.07 | 139,898 | -0.10(-0.39%) |
Dec 20, 2006 | 26.23 | 26.57 | 26.07 | 26.18 | 135,983 | -0.06(-0.21%) |
Dec 19, 2006 | 26.04 | 26.32 | 25.96 | 26.23 | 118,184 | +0.16(+0.62%) |
Dec 18, 2006 | 26.67 | 26.68 | 25.99 | 26.07 | 144,348 | -0.55(-2.07%) |
Dec 15, 2006 | 26.55 | 26.69 | 26.50 | 26.62 | 341,737 | +0.13(+0.49%) |
Dec 14, 2006 | 26.34 | 26.51 | 26.29 | 26.49 | 203,974 | +0.11(+0.43%) |
Dec 13, 2006 | 26.46 | 26.50 | 26.29 | 26.38 | 118,006 | +0.02(+0.06%) |
Dec 12, 2006 | 26.02 | 26.48 | 26.02 | 26.36 | 183,506 | +0.24(+0.90%) |
Dec 11, 2006 | 26.15 | 26.18 | 26.06 | 26.13 | 133,313 | -0.06(-0.24%) |
Dec 08, 2006 | 26.29 | 26.42 | 26.11 | 26.19 | 97,893 | -0.16(-0.62%) |
Dec 07, 2006 | 26.52 | 26.66 | 26.18 | 26.35 | 123,168 | -0.21(-0.78%) |
Dec 06, 2006 | 26.69 | 26.69 | 26.51 | 26.56 | 152,358 | -0.19(-0.71%) |
Dec 05, 2006 | 26.55 | 26.88 | 26.51 | 26.75 | 261,643 | +0.26(+1.00%) |
Dec 04, 2006 | 26.07 | 26.54 | 26.07 | 26.48 | 167,487 | +0.47(+1.79%) |
Dec 01, 2006 | 26.00 | 26.23 | 25.83 | 26.02 | 219,459 | -0.18(-0.69%) |
Nov 30, 2006 | 26.05 | 26.27 | 25.96 | 26.20 | 165,885 | +0.10(+0.39%) |
Nov 29, 2006 | 26.04 | 26.18 | 25.85 | 26.10 | 182,972 | +0.19(+0.72%) |
Nov 28, 2006 | 25.77 | 26.07 | 25.77 | 25.91 | 109,462 | +0.12(+0.48%) |
Nov 27, 2006 | 25.77 | 25.80 | 25.68 | 25.79 | 240,640 | -0.08(-0.33%) |
Nov 24, 2006 | 25.86 | 26.02 | 25.83 | 25.87 | 72,975 | -0.03(-0.13%) |
Nov 22, 2006 | 26.00 | 26.05 | 25.88 | 25.91 | 88,282 | -0.08(-0.32%) |
Nov 21, 2006 | 26.07 | 26.10 | 25.87 | 25.99 | 56,778 | -0.06(-0.24%) |
Nov 20, 2006 | 25.98 | 26.18 | 25.94 | 26.05 | 70,305 | -0.03(-0.11%) |
Nov 17, 2006 | 26.16 | 26.27 | 25.96 | 26.08 | 85,968 | -0.08(-0.30%) |
Nov 16, 2006 | 26.16 | 26.34 | 26.08 | 26.16 | 128,329 | +0.00(+0.00%) |
Nov 15, 2006 | 26.24 | 26.24 | 26.07 | 26.16 | 174,606 | -0.03(-0.13%) |
Nov 14, 2006 | 25.90 | 26.20 | 25.76 | 26.19 | 147,374 | +0.35(+1.35%) |
Nov 13, 2006 | 25.98 | 26.02 | 25.73 | 25.84 | 210,026 | -0.25(-0.97%) |
Nov 10, 2006 | 25.97 | 26.13 | 25.96 | 26.10 | 95,401 | +0.17(+0.65%) |
Nov 09, 2006 | 26.07 | 26.07 | 25.82 | 25.93 | 185,997 | -0.11(-0.41%) |
Nov 08, 2006 | 25.60 | 26.18 | 25.60 | 26.04 | 232,275 | +0.34(+1.33%) |
Nov 07, 2006 | 25.72 | 25.95 | 25.59 | 25.69 | 151,468 | -0.03(-0.13%) |
Nov 06, 2006 | 25.72 | 25.83 | 25.61 | 25.73 | 143,992 | +0.09(+0.35%) |
Nov 03, 2006 | 25.52 | 25.70 | 25.39 | 25.64 | 327,498 | +0.16(+0.64%) |
Nov 02, 2006 | 25.42 | 25.55 | 25.33 | 25.47 | 428,062 | -0.03(-0.13%) |
Nov 01, 2006 | 25.38 | 25.66 | 25.37 | 25.51 | 300,978 | +0.17(+0.67%) |
Oct 31, 2006 | 25.25 | 25.50 | 25.18 | 25.34 | 292,969 | +0.20(+0.78%) |
Oct 30, 2006 | 25.42 | 25.42 | 24.89 | 25.14 | 264,668 | +0.34(+1.38%) |
Oct 27, 2006 | 24.97 | 25.06 | 24.76 | 24.80 | 117,294 | -0.20(-0.81%) |
Oct 26, 2006 | 25.07 | 25.07 | 24.80 | 25.00 | 208,424 | -0.02(-0.07%) |
Oct 25, 2006 | 24.59 | 25.04 | 24.59 | 25.02 | 632,749 | +0.45(+1.83%) |
Oct 24, 2006 | 24.53 | 24.57 | 24.27 | 24.57 | 131,711 | -0.02(-0.07%) |
Oct 23, 2006 | 24.55 | 24.67 | 24.43 | 24.59 | 225,333 | -0.08(-0.32%) |
Oct 20, 2006 | 24.77 | 24.78 | 24.61 | 24.66 | 109,996 | -0.03(-0.11%) |
Oct 19, 2006 | 24.66 | 24.87 | 24.61 | 24.69 | 203,440 | +0.01(+0.02%) |
Oct 18, 2006 | 24.55 | 24.75 | 24.54 | 24.69 | 531,117 | +0.22(+0.90%) |
Oct 17, 2006 | 25.02 | 25.02 | 24.38 | 24.47 | 216,612 | -0.07(-0.27%) |
Oct 16, 2006 | 24.30 | 24.56 | 24.15 | 24.54 | 471,313 | +0.22(+0.90%) |
Oct 13, 2006 | 24.33 | 24.50 | 24.30 | 24.32 | 247,937 | +0.03(+0.14%) |
Oct 12, 2006 | 24.18 | 24.33 | 24.02 | 24.28 | 544,288 | +0.16(+0.68%) |
Oct 11, 2006 | 24.07 | 24.15 | 23.92 | 24.12 | 496,587 | +0.04(+0.16%) |
Oct 10, 2006 | 24.32 | 24.32 | 23.91 | 24.08 | 724,591 | -0.29(-1.20%) |
Oct 09, 2006 | 24.44 | 24.47 | 24.31 | 24.37 | 200,415 | -0.12(-0.50%) |
Oct 06, 2006 | 24.70 | 24.70 | 24.40 | 24.50 | 220,705 | -0.20(-0.82%) |
Oct 05, 2006 | 24.80 | 25.02 | 24.61 | 24.70 | 220,883 | -0.04(-0.16%) |
Oct 04, 2006 | 24.36 | 24.74 | 24.36 | 24.74 | 150,934 | +0.29(+1.20%) |
Oct 03, 2006 | 24.45 | 24.69 | 24.25 | 24.45 | 290,299 | -0.08(-0.32%) |
Oct 02, 2006 | 24.64 | 24.72 | 24.42 | 24.52 | 245,802 | +0.11(+0.46%) |
Sep 29, 2006 | 24.72 | 24.79 | 24.41 | 24.41 | 208,424 | -0.30(-1.23%) |
Sep 28, 2006 | 24.86 | 24.91 | 24.61 | 24.72 | 137,407 | -0.08(-0.34%) |
Sep 27, 2006 | 24.49 | 24.83 | 24.47 | 24.80 | 205,398 | +0.26(+1.08%) |
Sep 26, 2006 | 24.53 | 24.72 | 24.47 | 24.54 | 174,784 | +0.01(+0.02%) |
Sep 25, 2006 | 24.42 | 24.64 | 24.30 | 24.53 | 233,342 | +0.12(+0.51%) |
Sep 22, 2006 | 24.47 | 24.47 | 24.31 | 24.41 | 216,967 | -0.10(-0.39%) |
Sep 21, 2006 | 24.79 | 24.81 | 24.40 | 24.50 | 177,988 | -0.24(-0.95%) |
Sep 20, 2006 | 24.78 | 24.87 | 24.57 | 24.74 | 207,000 | +0.01(+0.05%) |
Sep 19, 2006 | 24.75 | 24.86 | 24.43 | 24.73 | 300,444 | -0.02(-0.09%) |
Sep 18, 2006 | 25.01 | 25.14 | 24.66 | 24.75 | 195,075 | -0.29(-1.17%) |
Sep 15, 2006 | 25.13 | 25.25 | 24.98 | 25.04 | 454,226 | +0.05(+0.20%) |
Sep 14, 2006 | 25.17 | 25.28 | 24.93 | 24.99 | 263,600 | -0.27(-1.07%) |
Sep 13, 2006 | 25.00 | 25.26 | 24.86 | 25.26 | 181,370 | +0.27(+1.08%) |
Sep 12, 2006 | 24.98 | 25.03 | 24.88 | 24.99 | 113,556 | +0.01(+0.05%) |
Sep 11, 2006 | 25.03 | 25.14 | 24.92 | 24.98 | 160,189 | -0.14(-0.56%) |
Sep 08, 2006 | 24.95 | 25.14 | 24.89 | 25.12 | 187,777 | +0.16(+0.65%) |
Sep 07, 2006 | 25.16 | 25.25 | 24.91 | 24.96 | 344,051 | -0.33(-1.31%) |
Sep 06, 2006 | 25.58 | 25.60 | 25.28 | 25.29 | 313,793 | -0.43(-1.68%) |
Sep 05, 2006 | 25.88 | 25.88 | 25.70 | 25.72 | 248,827 | -0.15(-0.59%) |
Sep 01, 2006 | 25.82 | 26.01 | 25.82 | 25.87 | 215,366 | +0.06(+0.24%) |
Aug 31, 2006 | 25.86 | 25.97 | 25.79 | 25.81 | 284,959 | -0.04(-0.17%) |
Aug 30, 2006 | 25.97 | 26.07 | 25.84 | 25.86 | 214,832 | -0.07(-0.28%) |
Aug 29, 2006 | 26.05 | 26.07 | 25.80 | 25.93 | 391,752 | -0.12(-0.47%) |
Aug 28, 2006 | 25.76 | 26.14 | 25.76 | 26.05 | 286,739 | +0.35(+1.38%) |
Aug 25, 2006 | 25.62 | 25.96 | 25.57 | 25.70 | 243,666 | +0.03(+0.11%) |
Aug 24, 2006 | 25.73 | 25.84 | 25.56 | 25.67 | 213,052 | +0.00(+0.00%) |
Aug 23, 2006 | 26.10 | 26.24 | 25.58 | 25.67 | 382,319 | -0.41(-1.57%) |
Aug 22, 2006 | 25.77 | 26.15 | 25.71 | 26.08 | 205,398 | +0.26(+1.00%) |
Aug 21, 2006 | 25.77 | 25.98 | 25.74 | 25.82 | 159,833 | -0.03(-0.11%) |
Aug 18, 2006 | 25.68 | 25.89 | 25.51 | 25.85 | 102,343 | +0.22(+0.85%) |
Aug 17, 2006 | 25.73 | 25.79 | 25.54 | 25.63 | 247,582 | -0.16(-0.61%) |
Aug 16, 2006 | 25.96 | 25.99 | 25.68 | 25.79 | 320,379 | -0.11(-0.43%) |
Aug 15, 2006 | 25.65 | 25.93 | 25.51 | 25.90 | 384,099 | +0.53(+2.10%) |
Aug 14, 2006 | 25.21 | 25.56 | 25.17 | 25.37 | 329,812 | +0.27(+1.07%) |
Aug 11, 2006 | 25.16 | 25.23 | 24.86 | 25.10 | 349,391 | -0.24(-0.95%) |
Aug 10, 2006 | 25.22 | 25.54 | 25.19 | 25.34 | 271,254 | +0.04(+0.16%) |
Aug 09, 2006 | 25.65 | 25.72 | 25.22 | 25.30 | 326,786 | -0.23(-0.90%) |
Aug 08, 2006 | 25.48 | 25.97 | 25.48 | 25.53 | 397,092 | +0.10(+0.40%) |
Aug 07, 2006 | 26.01 | 26.17 | 25.39 | 25.43 | 299,198 | -0.72(-2.77%) |
Aug 04, 2006 | 26.41 | 26.46 | 25.91 | 26.15 | 302,580 | +0.02(+0.09%) |
Aug 03, 2006 | 25.96 | 26.30 | 25.96 | 26.13 | 327,854 | +0.07(+0.28%) |
Aug 02, 2006 | 26.41 | 26.53 | 25.98 | 26.06 | 379,293 | -0.25(-0.94%) |
Aug 01, 2006 | 26.01 | 26.70 | 25.96 | 26.31 | 538,593 | +0.22(+0.86%) |
Jul 31, 2006 | 26.70 | 26.78 | 25.96 | 26.08 | 639,868 | -0.85(-3.15%) |
Jul 28, 2006 | 26.84 | 27.28 | 26.74 | 26.93 | 292,791 | -0.05(-0.17%) |
Jul 27, 2006 | 27.01 | 27.22 | 26.78 | 26.97 | 255,769 | +0.00(+0.00%) |
Jul 26, 2006 | 27.12 | 27.21 | 26.89 | 26.97 | 266,804 | -0.15(-0.54%) |
Jul 25, 2006 | 27.54 | 27.54 | 26.78 | 27.12 | 985,522 | -0.42(-1.53%) |
Jul 24, 2006 | 27.41 | 27.70 | 27.45 | 27.54 | 187,243 | +0.14(+0.51%) |
Jul 21, 2006 | 27.29 | 27.56 | 27.14 | 27.40 | 264,134 | +0.11(+0.41%) |
Jul 20, 2006 | 27.50 | 27.50 | 27.16 | 27.29 | 404,211 | -0.21(-0.78%) |
Jul 19, 2006 | 26.92 | 27.59 | 26.90 | 27.50 | 229,961 | +0.65(+2.41%) |
Jul 18, 2006 | 26.73 | 26.97 | 26.57 | 26.86 | 331,236 | +0.16(+0.59%) |
Jul 17, 2006 | 26.71 | 26.96 | 26.55 | 26.70 | 160,189 | -0.06(-0.21%) |
Jul 14, 2006 | 26.68 | 26.92 | 26.35 | 26.75 | 401,542 | +0.02(+0.08%) |
Jul 13, 2006 | 26.76 | 27.06 | 26.55 | 26.73 | 385,167 | -0.08(-0.31%) |
Jul 12, 2006 | 27.16 | 27.37 | 26.79 | 26.82 | 349,391 | -0.40(-1.49%) |
Jul 11, 2006 | 26.74 | 27.26 | 26.62 | 27.22 | 363,096 | +0.40(+1.49%) |
Jul 10, 2006 | 26.50 | 26.86 | 26.41 | 26.82 | 375,733 | +0.33(+1.23%) |
Jul 07, 2006 | 26.69 | 26.78 | 26.38 | 26.50 | 630,435 | -0.19(-0.69%) |
Jul 06, 2006 | 26.49 | 26.77 | 26.49 | 26.68 | 287,273 | +0.19(+0.72%) |
Jul 05, 2006 | 26.52 | 26.69 | 26.36 | 26.49 | 267,516 | -0.09(-0.34%) |
Jul 03, 2006 | 26.57 | 26.61 | 26.35 | 26.58 | 186,709 | -0.02(-0.08%) |
Jun 30, 2006 | 26.18 | 26.60 | 25.96 | 26.60 | 414,891 | +0.48(+1.83%) |
Jun 29, 2006 | 25.84 | 26.18 | 25.77 | 26.13 | 517,946 | +0.36(+1.40%) |
Jun 28, 2006 | 25.65 | 25.83 | 25.65 | 25.77 | 274,814 | +0.27(+1.06%) |
Jun 27, 2006 | 25.61 | 25.92 | 25.31 | 25.50 | 243,310 | -0.18(-0.70%) |
Jun 26, 2006 | 25.65 | 25.83 | 25.52 | 25.68 | 118,362 | +0.06(+0.22%) |
Jun 23, 2006 | 25.53 | 25.92 | 25.36 | 25.62 | 154,850 | -0.01(-0.04%) |
Jun 22, 2006 | 25.62 | 25.69 | 25.28 | 25.63 | 195,253 | -0.04(-0.17%) |
Jun 21, 2006 | 25.79 | 25.97 | 25.65 | 25.68 | 243,844 | -0.03(-0.11%) |
Jun 20, 2006 | 25.73 | 25.96 | 25.55 | 25.70 | 281,933 | +0.02(+0.09%) |
Jun 19, 2006 | 25.78 | 25.79 | 25.31 | 25.68 | 282,823 | -0.07(-0.26%) |
Jun 16, 2006 | 26.06 | 26.33 | 25.57 | 25.75 | 612,458 | -0.31(-1.19%) |
Jun 15, 2006 | 25.63 | 26.24 | 25.61 | 26.06 | 293,147 | +0.48(+1.89%) |
Jun 14, 2006 | 25.28 | 25.68 | 25.17 | 25.57 | 334,618 | +0.11(+0.42%) |
Jun 13, 2006 | 26.34 | 26.57 | 25.37 | 25.47 | 452,980 | -0.81(-3.10%) |
Jun 12, 2006 | 26.51 | 26.55 | 26.16 | 26.28 | 290,299 | -0.21(-0.81%) |
Jun 09, 2006 | 26.51 | 26.61 | 26.27 | 26.50 | 226,223 | -0.02(-0.08%) |
Jun 08, 2006 | 26.10 | 26.58 | 25.93 | 26.52 | 432,512 | +0.42(+1.61%) |
Jun 07, 2006 | 25.90 | 26.36 | 25.82 | 26.10 | 251,497 | +0.25(+0.96%) |
Jun 06, 2006 | 25.88 | 25.96 | 25.48 | 25.85 | 394,066 | +0.03(+0.13%) |
Jun 05, 2006 | 25.93 | 26.09 | 25.69 | 25.82 | 410,263 | -0.17(-0.65%) |
Jun 02, 2006 | 25.95 | 26.14 | 25.70 | 25.98 | 484,662 | +0.17(+0.65%) |
Jun 01, 2006 | 25.62 | 25.92 | 25.34 | 25.82 | 386,591 | +0.26(+1.03%) |
May 31, 2006 | 25.32 | 25.79 | 25.23 | 25.55 | 376,801 | +0.25(+1.00%) |
May 30, 2006 | 25.98 | 25.98 | 25.29 | 25.30 | 315,751 | -0.74(-2.85%) |
May 26, 2006 | 26.27 | 26.27 | 25.91 | 26.04 | 269,474 | -0.12(-0.47%) |
May 25, 2006 | 26.01 | 26.16 | 25.72 | 26.16 | 269,118 | +0.27(+1.04%) |
May 24, 2006 | 25.78 | 26.17 | 25.42 | 25.89 | 381,251 | +0.06(+0.24%) |
May 23, 2006 | 25.93 | 26.19 | 25.72 | 25.83 | 410,441 | +0.02(+0.07%) |
May 22, 2006 | 25.31 | 25.95 | 25.24 | 25.82 | 399,762 | +0.37(+1.43%) |
May 19, 2006 | 24.97 | 25.50 | 24.91 | 25.45 | 223,553 | +0.48(+1.91%) |
May 18, 2006 | 25.23 | 25.34 | 24.95 | 24.97 | 258,617 | -0.27(-1.07%) |
May 17, 2006 | 25.74 | 25.93 | 25.18 | 25.24 | 437,139 | -0.61(-2.35%) |
May 16, 2006 | 25.87 | 26.05 | 25.79 | 25.85 | 101,987 | -0.07(-0.28%) |
May 15, 2006 | 25.73 | 26.04 | 25.54 | 25.92 | 170,690 | +0.13(+0.52%) |
May 12, 2006 | 26.08 | 26.15 | 25.77 | 25.79 | 172,114 | -0.32(-1.23%) |
May 11, 2006 | 26.73 | 26.76 | 26.07 | 26.11 | 355,977 | -0.79(-2.92%) |
May 10, 2006 | 26.88 | 27.04 | 26.83 | 26.89 | 185,286 | +0.01(+0.04%) |
May 09, 2006 | 27.05 | 27.10 | 26.84 | 26.88 | 301,512 | -0.25(-0.91%) |
May 08, 2006 | 27.06 | 27.28 | 26.97 | 27.13 | 237,436 | +0.07(+0.27%) |
May 05, 2006 | 26.53 | 27.21 | 26.31 | 27.06 | 274,458 | +0.53(+2.01%) |
May 04, 2006 | 26.51 | 26.61 | 26.32 | 26.52 | 165,885 | +0.02(+0.06%) |
May 03, 2006 | 26.60 | 26.63 | 26.25 | 26.51 | 125,303 | -0.15(-0.55%) |
May 02, 2006 | 26.23 | 26.95 | 26.03 | 26.65 | 215,900 | +0.42(+1.61%) |
May 01, 2006 | 26.35 | 26.60 | 26.23 | 26.23 | 288,875 | -0.05(-0.17%) |
Apr 28, 2006 | 25.84 | 26.37 | 25.82 | 26.28 | 141,678 | +0.34(+1.30%) |
Apr 27, 2006 | 25.79 | 26.34 | 25.65 | 25.94 | 117,472 | +0.04(+0.15%) |
Apr 26, 2006 | 26.13 | 26.23 | 25.79 | 25.90 | 164,639 | -0.22(-0.86%) |
Apr 25, 2006 | 26.04 | 26.19 | 25.56 | 26.13 | 192,227 | +0.09(+0.35%) |
Apr 24, 2006 | 26.18 | 26.18 | 25.83 | 26.04 | 256,303 | -0.14(-0.54%) |
Apr 21, 2006 | 26.63 | 26.68 | 25.97 | 26.18 | 187,065 | -0.06(-0.24%) |
Apr 20, 2006 | 26.45 | 26.53 | 25.99 | 26.24 | 185,108 | -0.21(-0.81%) |
Apr 19, 2006 | 25.97 | 26.47 | 25.97 | 26.45 | 270,720 | +0.53(+2.04%) |
Apr 18, 2006 | 25.68 | 26.02 | 25.68 | 25.92 | 316,997 | +0.25(+0.96%) |
Apr 17, 2006 | 25.44 | 25.68 | 25.30 | 25.68 | 226,223 | +0.20(+0.77%) |
Apr 13, 2006 | 25.75 | 25.84 | 25.36 | 25.48 | 135,627 | -0.27(-1.05%) |
Apr 12, 2006 | 25.91 | 26.04 | 25.61 | 25.75 | 141,500 | -0.26(-1.01%) |
Apr 11, 2006 | 25.93 | 26.14 | 25.87 | 26.01 | 190,447 | +0.14(+0.54%) |
Apr 10, 2006 | 25.75 | 26.12 | 25.65 | 25.87 | 177,454 | +0.18(+0.70%) |
Apr 07, 2006 | 26.24 | 26.42 | 25.60 | 25.69 | 231,029 | -0.48(-1.82%) |
Apr 06, 2006 | 26.43 | 26.81 | 26.13 | 26.17 | 471,135 | -0.25(-0.94%) |
Apr 05, 2006 | 26.41 | 26.46 | 26.08 | 26.42 | 141,144 | +0.07(+0.28%) |
Apr 04, 2006 | 26.23 | 26.55 | 26.14 | 26.34 | 136,873 | +0.08(+0.30%) |
Apr 03, 2006 | 26.21 | 26.30 | 26.05 | 26.27 | 264,846 | +0.08(+0.32%) |
Mar 31, 2006 | 26.86 | 26.86 | 26.04 | 26.18 | 219,281 | -0.15(-0.55%) |
Mar 30, 2006 | 26.25 | 26.34 | 26.15 | 26.33 | 202,550 | +0.02(+0.09%) |
Mar 29, 2006 | 26.69 | 26.69 | 26.07 | 26.31 | 529,871 | +0.15(+0.58%) |
Mar 28, 2006 | 26.09 | 26.18 | 25.87 | 26.15 | 147,552 | +0.02(+0.06%) |
Mar 27, 2006 | 26.24 | 26.25 | 25.87 | 26.14 | 200,415 | -0.11(-0.43%) |
Mar 24, 2006 | 26.11 | 26.25 | 26.01 | 26.25 | 163,037 | +0.18(+0.69%) |
Mar 23, 2006 | 25.78 | 26.07 | 25.60 | 26.07 | 253,099 | +0.23(+0.89%) |
Mar 22, 2006 | 26.15 | 26.15 | 25.61 | 25.84 | 284,603 | +0.22(+0.86%) |
Mar 21, 2006 | 25.72 | 25.74 | 25.47 | 25.62 | 186,531 | -0.07(-0.28%) |
Mar 20, 2006 | 25.61 | 25.75 | 25.52 | 25.69 | 238,326 | +0.08(+0.31%) |
Mar 17, 2006 | 25.81 | 25.81 | 25.54 | 25.61 | 433,935 | -0.11(-0.42%) |
Mar 16, 2006 | 25.69 | 25.82 | 25.55 | 25.72 | 154,494 | +0.05(+0.20%) |
Mar 15, 2006 | 25.70 | 25.75 | 25.46 | 25.67 | 135,093 | -0.04(-0.15%) |
Mar 14, 2006 | 25.43 | 25.79 | 25.27 | 25.71 | 143,992 | +0.28(+1.08%) |
Mar 13, 2006 | 25.47 | 25.66 | 24.95 | 25.43 | 123,346 | +0.01(+0.04%) |
Mar 10, 2006 | 25.28 | 25.54 | 25.04 | 25.42 | 142,924 | +0.12(+0.49%) |
Mar 09, 2006 | 25.52 | 25.67 | 25.20 | 25.30 | 166,597 | -0.15(-0.60%) |
Mar 08, 2006 | 25.59 | 25.68 | 25.28 | 25.45 | 169,445 | -0.14(-0.55%) |
Mar 07, 2006 | 25.92 | 25.95 | 25.53 | 25.59 | 231,563 | -0.33(-1.28%) |
Mar 06, 2006 | 25.84 | 26.08 | 25.82 | 25.92 | 135,983 | -0.16(-0.62%) |
Mar 03, 2006 | 26.11 | 26.37 | 26.02 | 26.09 | 131,355 | -0.11(-0.43%) |
Mar 02, 2006 | 26.36 | 26.36 | 25.97 | 26.20 | 128,863 | -0.16(-0.62%) |
Mar 01, 2006 | 26.29 | 26.37 | 26.11 | 26.36 | 98,249 | +0.14(+0.54%) |
Feb 28, 2006 | 26.27 | 26.27 | 25.90 | 26.22 | 120,320 | -0.05(-0.19%) |
Feb 27, 2006 | 26.16 | 26.40 | 26.16 | 26.27 | 188,489 | +0.11(+0.43%) |
Feb 24, 2006 | 26.20 | 26.28 | 25.93 | 26.16 | 152,180 | -0.04(-0.17%) |
Feb 23, 2006 | 25.68 | 26.25 | 25.23 | 26.20 | 511,538 | +0.53(+2.06%) |
Feb 22, 2006 | 25.53 | 25.78 | 25.50 | 25.68 | 260,219 | +0.15(+0.57%) |
Feb 21, 2006 | 25.55 | 25.62 | 25.43 | 25.53 | 410,085 | +0.01(+0.04%) |
Feb 17, 2006 | 25.37 | 25.70 | 25.27 | 25.52 | 333,728 | +0.24(+0.93%) |
Feb 16, 2006 | 25.00 | 25.89 | 25.00 | 25.28 | 308,632 | +0.57(+2.30%) |
Feb 15, 2006 | 24.50 | 24.72 | 24.30 | 24.72 | 159,833 | +0.19(+0.78%) |
Feb 14, 2006 | 24.40 | 24.66 | 24.23 | 24.52 | 146,306 | +0.14(+0.58%) |
Feb 13, 2006 | 24.69 | 24.80 | 24.15 | 24.38 | 253,455 | -0.47(-1.88%) |
Feb 10, 2006 | 24.66 | 24.95 | 24.42 | 24.85 | 121,032 | +0.19(+0.75%) |
Feb 09, 2006 | 24.71 | 24.88 | 24.50 | 24.66 | 106,437 | -0.03(-0.14%) |
Feb 08, 2006 | 24.72 | 24.81 | 24.52 | 24.70 | 122,990 | +0.02(+0.07%) |
Feb 07, 2006 | 24.80 | 25.00 | 24.61 | 24.68 | 152,536 | -0.12(-0.50%) |
Feb 06, 2006 | 24.89 | 25.09 | 24.65 | 24.80 | 249,539 | -0.17(-0.70%) |
Feb 03, 2006 | 24.93 | 25.28 | 24.89 | 24.98 | 156,985 | +0.11(+0.43%) |
Feb 02, 2006 | 24.78 | 24.95 | 24.27 | 24.87 | 257,905 | +0.07(+0.27%) |
Feb 01, 2006 | 24.88 | 24.98 | 24.75 | 24.80 | 151,824 | -0.08(-0.32%) |
Jan 31, 2006 | 25.05 | 25.07 | 24.84 | 24.88 | 209,670 | -0.26(-1.03%) |
Jan 30, 2006 | 25.37 | 25.56 | 25.01 | 25.14 | 178,700 | -0.24(-0.93%) |
Jan 27, 2006 | 25.15 | 25.59 | 25.15 | 25.38 | 204,864 | +0.24(+0.94%) |
Jan 26, 2006 | 24.95 | 25.20 | 24.88 | 25.14 | 159,121 | +0.20(+0.81%) |
Jan 25, 2006 | 25.23 | 25.23 | 24.79 | 24.94 | 152,180 | -0.30(-1.18%) |
Jan 24, 2006 | 25.10 | 25.34 | 25.06 | 25.24 | 112,666 | +0.15(+0.60%) |
Jan 23, 2006 | 25.37 | 25.41 | 24.86 | 25.09 | 113,734 | -0.28(-1.09%) |
Jan 20, 2006 | 25.64 | 25.64 | 25.33 | 25.36 | 93,621 | -0.17(-0.68%) |
Jan 19, 2006 | 25.28 | 25.57 | 25.11 | 25.54 | 86,502 | +0.26(+1.02%) |
Jan 18, 2006 | 25.23 | 25.38 | 25.09 | 25.28 | 97,893 | -0.01(-0.04%) |
Jan 17, 2006 | 25.07 | 25.33 | 24.91 | 25.29 | 161,791 | +0.08(+0.31%) |
Jan 13, 2006 | 25.34 | 25.56 | 25.13 | 25.21 | 150,756 | -0.21(-0.84%) |
Jan 12, 2006 | 25.63 | 25.75 | 25.41 | 25.42 | 79,560 | -0.23(-0.90%) |
Jan 11, 2006 | 25.84 | 25.91 | 25.56 | 25.65 | 212,874 | -0.19(-0.72%) |
Jan 10, 2006 | 25.82 | 25.98 | 25.77 | 25.84 | 86,858 | -0.01(-0.02%) |
Jan 09, 2006 | 25.82 | 25.98 | 25.71 | 25.84 | 139,365 | +0.06(+0.24%) |
Jan 06, 2006 | 25.78 | 25.89 | 25.48 | 25.78 | 74,399 | +0.11(+0.44%) |
Jan 05, 2006 | 25.82 | 25.82 | 25.48 | 25.67 | 93,443 | -0.15(-0.59%) |
Jan 04, 2006 | 25.60 | 25.87 | 25.40 | 25.82 | 139,542 | +0.21(+0.81%) |