Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 23.94 | 24.61 | 23.81 | 24.53 | 8,543,373 | +1.36(+5.87%) |
Aug 30, 2006 | 23.12 | 23.30 | 22.83 | 23.17 | 3,012,478 | +0.25(+1.09%) |
Aug 29, 2006 | 22.69 | 22.99 | 22.29 | 22.92 | 3,499,992 | +0.16(+0.72%) |
Aug 28, 2006 | 22.36 | 22.94 | 22.35 | 22.76 | 2,183,460 | +0.39(+1.76%) |
Aug 25, 2006 | 22.46 | 22.50 | 21.88 | 22.36 | 5,464,817 | -0.09(-0.41%) |
Aug 24, 2006 | 23.43 | 23.43 | 22.30 | 22.46 | 7,600,470 | -1.00(-4.28%) |
Aug 23, 2006 | 23.76 | 23.81 | 23.36 | 23.46 | 2,181,481 | -0.46(-1.92%) |
Aug 22, 2006 | 23.63 | 24.08 | 23.48 | 23.92 | 3,140,979 | +0.29(+1.22%) |
Aug 21, 2006 | 23.80 | 23.96 | 23.55 | 23.63 | 3,014,761 | -0.46(-1.91%) |
Aug 18, 2006 | 24.47 | 24.47 | 23.32 | 24.09 | 6,234,608 | +0.12(+0.49%) |
Aug 17, 2006 | 24.10 | 24.55 | 23.94 | 23.97 | 4,042,165 | -0.01(-0.03%) |
Aug 16, 2006 | 23.64 | 24.27 | 23.58 | 23.98 | 4,902,090 | +0.26(+1.08%) |
Aug 15, 2006 | 23.58 | 23.82 | 23.08 | 23.72 | 3,100,632 | +0.86(+3.76%) |
Aug 14, 2006 | 23.05 | 23.54 | 22.82 | 22.86 | 2,861,899 | +0.33(+1.46%) |
Aug 11, 2006 | 22.38 | 22.89 | 22.38 | 22.53 | 2,591,194 | +0.28(+1.27%) |
Aug 10, 2006 | 22.01 | 22.40 | 21.71 | 22.25 | 4,222,585 | +0.18(+0.80%) |
Aug 09, 2006 | 22.62 | 22.82 | 22.06 | 22.08 | 2,558,459 | -0.30(-1.32%) |
Aug 08, 2006 | 22.73 | 22.94 | 22.36 | 22.37 | 3,793,536 | -0.26(-1.16%) |
Aug 07, 2006 | 22.66 | 23.03 | 22.50 | 22.63 | 3,811,654 | -0.28(-1.20%) |
Aug 04, 2006 | 23.63 | 23.80 | 22.78 | 22.91 | 2,917,776 | -0.49(-2.08%) |
Aug 03, 2006 | 21.91 | 23.58 | 21.87 | 23.40 | 7,483,844 | +1.48(+6.77%) |
Aug 02, 2006 | 22.34 | 22.40 | 21.75 | 21.91 | 3,923,255 | -0.42(-1.88%) |
Aug 01, 2006 | 22.40 | 22.40 | 21.65 | 22.33 | 3,997,098 | -0.20(-0.87%) |
Jul 31, 2006 | 22.27 | 22.99 | 22.23 | 22.53 | 3,319,877 | +0.30(+1.36%) |
Jul 28, 2006 | 21.72 | 22.30 | 21.72 | 22.23 | 2,660,925 | +0.53(+2.42%) |
Jul 27, 2006 | 22.05 | 22.29 | 21.67 | 21.70 | 4,056,629 | -0.12(-0.57%) |
Jul 26, 2006 | 21.98 | 22.09 | 21.67 | 21.83 | 3,641,892 | -0.31(-1.39%) |
Jul 25, 2006 | 21.79 | 22.32 | 21.62 | 22.13 | 3,239,944 | +0.28(+1.29%) |
Jul 24, 2006 | 21.32 | 22.06 | 21.31 | 21.85 | 3,506,386 | +0.54(+2.53%) |
Jul 21, 2006 | 21.47 | 21.47 | 20.95 | 21.31 | 3,045,060 | -0.14(-0.67%) |
Jul 20, 2006 | 22.30 | 22.44 | 21.39 | 21.46 | 2,403,618 | -0.74(-3.34%) |
Jul 19, 2006 | 21.47 | 22.43 | 21.47 | 22.20 | 3,583,579 | +0.95(+4.45%) |
Jul 18, 2006 | 21.52 | 22.00 | 20.87 | 21.25 | 5,089,361 | -0.79(-3.58%) |
Jul 17, 2006 | 21.84 | 22.29 | 21.83 | 22.04 | 2,505,627 | +0.08(+0.36%) |
Jul 14, 2006 | 22.40 | 22.48 | 21.71 | 21.96 | 3,627,884 | -0.49(-2.19%) |
Jul 13, 2006 | 23.33 | 23.37 | 22.29 | 22.46 | 5,868,440 | -1.17(-4.95%) |
Jul 12, 2006 | 24.47 | 24.52 | 23.58 | 23.63 | 4,049,016 | -0.91(-3.72%) |
Jul 11, 2006 | 24.30 | 24.58 | 24.09 | 24.54 | 2,066,530 | +0.21(+0.86%) |
Jul 10, 2006 | 24.30 | 24.63 | 24.15 | 24.33 | 2,212,540 | +0.06(+0.24%) |
Jul 07, 2006 | 24.27 | 24.73 | 23.94 | 24.27 | 4,560,739 | -0.11(-0.43%) |
Jul 06, 2006 | 23.45 | 24.58 | 23.15 | 24.37 | 7,319,715 | +0.89(+3.78%) |
Jul 05, 2006 | 23.64 | 23.72 | 23.22 | 23.49 | 2,845,608 | -0.47(-1.95%) |
Jul 03, 2006 | 23.97 | 24.12 | 23.82 | 23.95 | 847,135 | -0.02(-0.08%) |
Jun 30, 2006 | 23.74 | 24.07 | 23.68 | 23.97 | 2,756,540 | +0.26(+1.08%) |
Jun 29, 2006 | 23.49 | 23.78 | 23.37 | 23.72 | 3,547,495 | +0.42(+1.80%) |
Jun 28, 2006 | 23.56 | 23.75 | 23.20 | 23.30 | 2,470,457 | -0.24(-1.03%) |
Jun 27, 2006 | 23.30 | 23.93 | 23.30 | 23.54 | 2,213,606 | -0.29(-1.21%) |
Jun 26, 2006 | 24.10 | 24.50 | 23.82 | 23.83 | 3,258,062 | -0.32(-1.31%) |
Jun 23, 2006 | 24.13 | 24.42 | 23.84 | 24.14 | 3,048,409 | -0.12(-0.49%) |
Jun 22, 2006 | 24.17 | 24.42 | 24.08 | 24.26 | 2,739,336 | +0.02(+0.08%) |
Jun 21, 2006 | 23.69 | 24.37 | 23.48 | 24.24 | 2,878,647 | +0.48(+2.02%) |
Jun 20, 2006 | 23.38 | 23.97 | 23.34 | 23.76 | 3,072,161 | +0.51(+2.20%) |
Jun 19, 2006 | 23.55 | 23.72 | 23.13 | 23.25 | 2,218,783 | -0.30(-1.25%) |
Jun 16, 2006 | 23.80 | 24.14 | 23.47 | 23.55 | 3,767,957 | -0.49(-2.02%) |
Jun 15, 2006 | 22.89 | 24.17 | 22.88 | 24.03 | 4,086,470 | +1.17(+5.11%) |
Jun 14, 2006 | 22.38 | 22.89 | 22.38 | 22.86 | 2,379,410 | +0.41(+1.81%) |
Jun 13, 2006 | 22.79 | 23.07 | 22.45 | 22.46 | 4,462,231 | -0.34(-1.47%) |
Jun 12, 2006 | 23.87 | 24.01 | 22.79 | 22.79 | 4,566,068 | -1.08(-4.51%) |
Jun 09, 2006 | 23.49 | 24.01 | 23.48 | 23.87 | 2,303,435 | +0.29(+1.23%) |
Jun 08, 2006 | 24.20 | 24.20 | 22.82 | 23.58 | 5,570,328 | -0.70(-2.87%) |
Jun 07, 2006 | 24.20 | 24.70 | 24.10 | 24.28 | 3,702,032 | +0.43(+1.82%) |
Jun 06, 2006 | 24.04 | 24.20 | 23.47 | 23.84 | 4,152,244 | +0.14(+0.61%) |
Jun 05, 2006 | 24.10 | 24.30 | 23.61 | 23.70 | 2,328,557 | -0.63(-2.59%) |
Jun 02, 2006 | 24.37 | 24.40 | 23.74 | 24.33 | 2,830,840 | -0.07(-0.30%) |
Jun 01, 2006 | 24.31 | 24.86 | 24.28 | 24.40 | 5,071,395 | +0.21(+0.87%) |
May 31, 2006 | 23.38 | 24.22 | 23.38 | 24.19 | 6,250,747 | +0.92(+3.95%) |
May 30, 2006 | 23.48 | 23.55 | 23.09 | 23.27 | 2,801,912 | -0.43(-1.83%) |
May 26, 2006 | 23.64 | 23.78 | 23.54 | 23.70 | 3,178,129 | +0.09(+0.36%) |
May 25, 2006 | 23.15 | 23.65 | 22.89 | 23.62 | 5,247,400 | +1.07(+4.75%) |
May 24, 2006 | 22.77 | 22.92 | 21.94 | 22.55 | 5,118,289 | -0.22(-0.98%) |
May 23, 2006 | 22.76 | 23.35 | 22.75 | 22.77 | 4,513,236 | +0.05(+0.23%) |
May 22, 2006 | 22.62 | 22.92 | 22.20 | 22.72 | 5,420,511 | -0.45(-1.96%) |
May 19, 2006 | 24.04 | 24.10 | 23.04 | 23.17 | 7,343,771 | -0.14(-0.62%) |
May 18, 2006 | 23.35 | 23.88 | 22.77 | 23.32 | 5,926,600 | +0.12(+0.51%) |
May 17, 2006 | 23.48 | 23.48 | 22.86 | 23.20 | 4,598,954 | -0.39(-1.67%) |
May 16, 2006 | 24.18 | 24.38 | 23.32 | 23.59 | 4,436,652 | -0.56(-2.31%) |
May 15, 2006 | 24.06 | 24.49 | 23.66 | 24.15 | 3,628,037 | +0.08(+0.33%) |
May 12, 2006 | 25.14 | 25.14 | 24.03 | 24.07 | 3,065,309 | -1.06(-4.21%) |
May 11, 2006 | 25.63 | 25.73 | 24.85 | 25.13 | 3,584,797 | -0.65(-2.52%) |
May 10, 2006 | 25.65 | 25.88 | 25.62 | 25.78 | 2,008,369 | -0.03(-0.13%) |
May 09, 2006 | 25.79 | 25.94 | 25.62 | 25.81 | 2,411,383 | -0.01(-0.03%) |
May 08, 2006 | 25.29 | 25.90 | 25.28 | 25.82 | 2,938,330 | +0.43(+1.68%) |
May 05, 2006 | 25.00 | 25.52 | 25.00 | 25.39 | 3,972,737 | +0.48(+1.92%) |
May 04, 2006 | 25.52 | 25.83 | 24.64 | 24.91 | 4,707,511 | -0.45(-1.79%) |
May 03, 2006 | 25.06 | 25.60 | 25.06 | 25.37 | 3,512,020 | +0.45(+1.79%) |
May 02, 2006 | 25.37 | 25.45 | 24.63 | 24.92 | 2,714,366 | -0.36(-1.43%) |
May 01, 2006 | 25.27 | 25.58 | 25.18 | 25.28 | 2,380,780 | +0.11(+0.42%) |
Apr 28, 2006 | 25.18 | 25.62 | 25.14 | 25.18 | 1,567,444 | -0.07(-0.29%) |
Apr 27, 2006 | 24.90 | 25.55 | 24.78 | 25.25 | 1,965,890 | +0.35(+1.42%) |
Apr 26, 2006 | 24.76 | 25.04 | 24.66 | 24.89 | 2,120,275 | +0.06(+0.24%) |
Apr 25, 2006 | 25.10 | 25.29 | 24.73 | 24.83 | 2,632,454 | -0.28(-1.12%) |
Apr 24, 2006 | 25.29 | 25.38 | 24.87 | 25.12 | 2,672,953 | -0.26(-1.04%) |
Apr 21, 2006 | 26.04 | 26.17 | 25.22 | 25.38 | 2,122,102 | -0.35(-1.38%) |
Apr 20, 2006 | 25.63 | 25.94 | 25.62 | 25.73 | 2,556,328 | +0.02(+0.08%) |
Apr 19, 2006 | 25.68 | 25.84 | 25.37 | 25.71 | 2,578,861 | -0.05(-0.20%) |
Apr 18, 2006 | 25.42 | 25.88 | 25.42 | 25.77 | 2,564,549 | +0.35(+1.37%) |
Apr 17, 2006 | 25.88 | 26.15 | 25.18 | 25.42 | 2,107,334 | -0.73(-2.79%) |
Apr 13, 2006 | 25.62 | 26.34 | 25.69 | 26.15 | 2,914,884 | +0.53(+2.05%) |
Apr 12, 2006 | 25.55 | 25.77 | 25.29 | 25.62 | 1,789,125 | +0.13(+0.52%) |
Apr 11, 2006 | 25.73 | 25.77 | 25.22 | 25.49 | 2,137,327 | -0.30(-1.17%) |
Apr 10, 2006 | 26.08 | 26.21 | 25.71 | 25.79 | 1,860,836 | -0.43(-1.65%) |
Apr 07, 2006 | 27.70 | 27.70 | 26.14 | 26.23 | 1,991,621 | -0.51(-1.92%) |
Apr 06, 2006 | 26.34 | 26.95 | 26.17 | 26.74 | 4,083,273 | +1.23(+4.81%) |
Apr 05, 2006 | 25.40 | 25.68 | 25.28 | 25.51 | 1,963,302 | +0.06(+0.23%) |
Apr 04, 2006 | 25.04 | 25.57 | 24.76 | 25.45 | 3,156,966 | +0.35(+1.39%) |
Apr 03, 2006 | 25.89 | 26.02 | 25.05 | 25.10 | 3,519,785 | -0.63(-2.45%) |
Mar 31, 2006 | 26.16 | 26.29 | 25.73 | 25.73 | 1,897,072 | -0.32(-1.21%) |
Mar 30, 2006 | 26.63 | 26.63 | 25.90 | 26.05 | 2,122,254 | -0.07(-0.25%) |
Mar 29, 2006 | 25.85 | 26.19 | 25.77 | 26.11 | 1,930,111 | +0.30(+1.17%) |
Mar 28, 2006 | 26.30 | 26.34 | 25.58 | 25.81 | 3,017,045 | -0.62(-2.36%) |
Mar 27, 2006 | 26.60 | 26.81 | 26.35 | 26.44 | 1,220,460 | -0.09(-0.35%) |
Mar 24, 2006 | 26.84 | 26.84 | 26.19 | 26.53 | 1,842,413 | -0.23(-0.86%) |
Mar 23, 2006 | 27.49 | 27.49 | 26.62 | 26.76 | 1,736,902 | +0.11(+0.39%) |
Mar 22, 2006 | 26.36 | 26.76 | 26.17 | 26.65 | 3,429,803 | -0.04(-0.15%) |
Mar 21, 2006 | 27.06 | 27.15 | 26.56 | 26.69 | 3,778,615 | -0.37(-1.36%) |
Mar 20, 2006 | 27.17 | 27.26 | 26.97 | 27.06 | 1,810,440 | -0.01(-0.05%) |
Mar 17, 2006 | 27.09 | 27.24 | 27.02 | 27.07 | 2,420,822 | +0.14(+0.51%) |
Mar 16, 2006 | 27.13 | 27.26 | 26.90 | 26.94 | 2,579,013 | -0.07(-0.24%) |
Mar 15, 2006 | 26.93 | 27.06 | 26.86 | 27.00 | 1,841,195 | +0.07(+0.27%) |
Mar 14, 2006 | 26.90 | 27.04 | 26.56 | 26.93 | 2,755,322 | +0.04(+0.15%) |
Mar 13, 2006 | 27.60 | 27.60 | 26.80 | 26.89 | 1,951,274 | -0.18(-0.68%) |
Mar 10, 2006 | 26.36 | 27.20 | 26.36 | 27.07 | 2,669,299 | +0.72(+2.72%) |
Mar 09, 2006 | 26.64 | 26.86 | 26.34 | 26.36 | 2,425,542 | -0.22(-0.82%) |
Mar 08, 2006 | 25.61 | 26.75 | 25.61 | 26.57 | 3,040,340 | +0.72(+2.79%) |
Mar 07, 2006 | 25.96 | 26.16 | 25.83 | 25.85 | 3,079,317 | -0.33(-1.25%) |
Mar 06, 2006 | 25.98 | 26.24 | 25.77 | 26.18 | 2,222,894 | +0.13(+0.50%) |
Mar 03, 2006 | 25.62 | 26.32 | 25.58 | 26.05 | 3,831,294 | +0.22(+0.84%) |
Mar 02, 2006 | 25.79 | 26.22 | 25.63 | 25.83 | 4,588,144 | -0.06(-0.23%) |
Mar 01, 2006 | 24.96 | 26.02 | 24.96 | 25.89 | 5,622,551 | +0.93(+3.74%) |
Feb 28, 2006 | 24.89 | 25.31 | 24.74 | 24.96 | 3,966,495 | +0.07(+0.26%) |
Feb 27, 2006 | 25.00 | 25.37 | 24.84 | 24.89 | 4,052,061 | -0.26(-1.04%) |
Feb 24, 2006 | 25.39 | 25.39 | 24.64 | 25.16 | 6,397,976 | -1.20(-4.54%) |
Feb 23, 2006 | 27.33 | 27.33 | 26.33 | 26.35 | 2,142,199 | -0.10(-0.37%) |
Feb 22, 2006 | 26.27 | 26.90 | 26.25 | 26.45 | 2,584,342 | +0.23(+0.88%) |
Feb 21, 2006 | 26.92 | 26.92 | 26.07 | 26.22 | 2,417,016 | -0.11(-0.40%) |
Feb 17, 2006 | 26.76 | 26.76 | 26.22 | 26.32 | 2,107,029 | -0.31(-1.16%) |
Feb 16, 2006 | 26.75 | 26.76 | 26.42 | 26.63 | 1,900,422 | +0.07(+0.25%) |
Feb 15, 2006 | 26.27 | 26.69 | 26.11 | 26.57 | 2,774,354 | +0.20(+0.75%) |
Feb 14, 2006 | 26.40 | 26.50 | 26.18 | 26.37 | 3,330,077 | -0.24(-0.89%) |
Feb 13, 2006 | 26.76 | 26.93 | 26.38 | 26.61 | 1,549,935 | -0.26(-0.95%) |
Feb 10, 2006 | 26.97 | 27.00 | 26.52 | 26.86 | 2,118,600 | -0.10(-0.37%) |
Feb 09, 2006 | 27.21 | 27.36 | 26.91 | 26.96 | 1,571,098 | -0.32(-1.16%) |
Feb 08, 2006 | 27.22 | 27.36 | 27.11 | 27.28 | 1,876,670 | +0.26(+0.97%) |
Feb 07, 2006 | 27.08 | 27.41 | 26.94 | 27.01 | 2,264,611 | -0.14(-0.53%) |
Feb 06, 2006 | 27.49 | 27.49 | 26.68 | 27.16 | 3,821,702 | -0.56(-2.01%) |
Feb 03, 2006 | 27.63 | 27.85 | 27.59 | 27.72 | 2,188,484 | +0.05(+0.17%) |
Feb 02, 2006 | 27.72 | 27.77 | 27.34 | 27.67 | 3,537,598 | +0.09(+0.31%) |
Feb 01, 2006 | 27.34 | 27.70 | 27.23 | 27.59 | 2,686,961 | +0.18(+0.67%) |
Jan 31, 2006 | 27.64 | 27.75 | 27.39 | 27.40 | 3,749,839 | -0.51(-1.84%) |
Jan 30, 2006 | 27.87 | 28.18 | 27.78 | 27.91 | 3,255,626 | +0.14(+0.52%) |
Jan 27, 2006 | 27.59 | 28.07 | 27.59 | 27.77 | 3,812,567 | +0.40(+1.46%) |
Jan 26, 2006 | 27.32 | 27.41 | 26.87 | 27.37 | 4,466,494 | +0.34(+1.26%) |
Jan 25, 2006 | 26.40 | 27.06 | 26.34 | 27.03 | 3,063,330 | +0.69(+2.62%) |
Jan 24, 2006 | 26.38 | 26.75 | 26.12 | 26.34 | 3,669,449 | -0.03(-0.12%) |
Jan 23, 2006 | 26.01 | 26.45 | 26.01 | 26.37 | 3,083,732 | +0.49(+1.90%) |
Jan 20, 2006 | 26.61 | 26.64 | 25.69 | 25.88 | 2,701,273 | -0.53(-1.99%) |
Jan 19, 2006 | 26.29 | 26.46 | 26.01 | 26.40 | 1,582,213 | +0.34(+1.29%) |
Jan 18, 2006 | 25.94 | 26.53 | 25.67 | 26.07 | 2,220,153 | +0.12(+0.48%) |
Jan 17, 2006 | 26.26 | 26.28 | 25.61 | 25.94 | 2,441,986 | -0.32(-1.20%) |
Jan 13, 2006 | 26.34 | 26.67 | 26.23 | 26.26 | 1,963,911 | -0.14(-0.52%) |
Jan 12, 2006 | 26.86 | 26.96 | 26.22 | 26.40 | 2,924,323 | -0.69(-2.55%) |
Jan 11, 2006 | 26.92 | 27.31 | 26.86 | 27.09 | 3,470,455 | +0.49(+1.83%) |
Jan 10, 2006 | 26.27 | 26.75 | 26.21 | 26.60 | 2,464,519 | +0.26(+1.00%) |
Jan 09, 2006 | 25.68 | 26.36 | 25.68 | 26.34 | 2,751,059 | +0.39(+1.52%) |
Jan 06, 2006 | 26.13 | 26.25 | 25.62 | 25.94 | 3,433,457 | -0.11(-0.43%) |
Jan 05, 2006 | 25.62 | 26.50 | 25.62 | 26.06 | 7,333,571 | +1.31(+5.31%) |
Jan 04, 2006 | 24.98 | 24.99 | 24.30 | 24.74 | 3,594,541 | -0.03(-0.13%) |
Jan 03, 2006 | 24.68 | 24.88 | 23.84 | 24.77 | 3,715,734 | +0.21(+0.86%) |
Dec 30, 2005 | 24.53 | 24.73 | 24.37 | 24.56 | 1,361,598 | -0.05(-0.19%) |
Dec 29, 2005 | 24.72 | 24.78 | 24.47 | 24.61 | 1,327,798 | -0.11(-0.42%) |
Dec 28, 2005 | 24.27 | 24.85 | 24.23 | 24.72 | 2,259,434 | +0.54(+2.23%) |
Dec 27, 2005 | 24.58 | 24.76 | 24.12 | 24.18 | 2,514,763 | -0.46(-1.87%) |
Dec 23, 2005 | 24.56 | 24.78 | 24.49 | 24.64 | 1,766,439 | +0.08(+0.32%) |
Dec 22, 2005 | 24.89 | 24.90 | 24.50 | 24.56 | 2,778,313 | -0.22(-0.88%) |
Dec 21, 2005 | 24.83 | 24.87 | 24.59 | 24.77 | 3,286,838 | +0.03(+0.11%) |
Dec 20, 2005 | 24.32 | 24.79 | 24.26 | 24.75 | 3,255,626 | +0.43(+1.76%) |
Dec 19, 2005 | 24.33 | 24.60 | 24.19 | 24.32 | 3,826,575 | +0.43(+1.79%) |
Dec 16, 2005 | 24.28 | 24.51 | 23.87 | 23.89 | 2,605,505 | -0.38(-1.57%) |
Dec 15, 2005 | 24.24 | 24.37 | 23.95 | 24.28 | 3,276,332 | +0.03(+0.11%) |
Dec 14, 2005 | 24.37 | 24.46 | 24.09 | 24.25 | 2,807,697 | -0.13(-0.54%) |
Dec 13, 2005 | 24.44 | 24.63 | 24.22 | 24.38 | 2,579,622 | -0.05(-0.21%) |
Dec 12, 2005 | 24.86 | 25.02 | 24.30 | 24.43 | 2,441,681 | -0.22(-0.91%) |
Dec 09, 2005 | 24.49 | 24.87 | 24.43 | 24.66 | 2,035,622 | +0.18(+0.72%) |
Dec 08, 2005 | 24.04 | 24.54 | 23.94 | 24.48 | 3,654,833 | +0.44(+1.83%) |
Dec 07, 2005 | 23.89 | 24.23 | 23.87 | 24.04 | 2,089,672 | +0.24(+1.02%) |
Dec 06, 2005 | 23.71 | 24.16 | 23.69 | 23.80 | 3,437,264 | +0.16(+0.69%) |
Dec 05, 2005 | 23.93 | 23.93 | 23.17 | 23.63 | 3,268,567 | -0.43(-1.77%) |
Dec 02, 2005 | 23.84 | 24.32 | 23.81 | 24.06 | 2,858,398 | +0.10(+0.44%) |
Dec 01, 2005 | 23.58 | 24.23 | 23.19 | 23.95 | 6,641,428 | -0.27(-1.11%) |
Nov 30, 2005 | 24.49 | 24.59 | 24.17 | 24.22 | 3,639,608 | -0.26(-1.07%) |
Nov 29, 2005 | 24.81 | 25.02 | 24.48 | 24.49 | 2,325,969 | -0.21(-0.85%) |
Nov 28, 2005 | 25.06 | 25.19 | 24.58 | 24.70 | 4,237,810 | -0.43(-1.70%) |
Nov 25, 2005 | 25.08 | 25.12 | 24.62 | 25.12 | 999,084 | +0.19(+0.76%) |
Nov 23, 2005 | 24.87 | 25.27 | 24.86 | 24.93 | 2,321,858 | -0.05(-0.18%) |
Nov 22, 2005 | 24.57 | 25.04 | 24.51 | 24.98 | 3,005,170 | +0.41(+1.66%) |
Nov 21, 2005 | 24.57 | 24.58 | 24.01 | 24.57 | 3,652,245 | -0.07(-0.27%) |
Nov 18, 2005 | 25.42 | 25.62 | 24.17 | 24.64 | 5,958,421 | -0.63(-2.50%) |
Nov 17, 2005 | 24.83 | 25.41 | 24.76 | 25.27 | 3,327,489 | +0.42(+1.69%) |
Nov 16, 2005 | 24.20 | 25.07 | 24.16 | 24.85 | 3,174,018 | +0.63(+2.60%) |
Nov 15, 2005 | 25.14 | 25.25 | 24.12 | 24.22 | 4,459,186 | -1.11(-4.38%) |
Nov 14, 2005 | 24.66 | 25.33 | 24.49 | 25.33 | 3,216,953 | +0.61(+2.47%) |
Nov 11, 2005 | 24.76 | 24.87 | 24.35 | 24.72 | 1,442,597 | -0.05(-0.19%) |
Nov 10, 2005 | 23.97 | 24.83 | 23.63 | 24.76 | 2,352,918 | +0.84(+3.51%) |
Nov 09, 2005 | 24.00 | 24.14 | 23.51 | 23.92 | 2,238,423 | +0.06(+0.25%) |
Nov 08, 2005 | 24.27 | 24.27 | 23.67 | 23.86 | 2,900,419 | -0.62(-2.55%) |
Nov 07, 2005 | 24.43 | 24.54 | 23.98 | 24.49 | 3,020,852 | +0.07(+0.27%) |
Nov 04, 2005 | 24.28 | 24.51 | 23.91 | 24.42 | 2,366,316 | +0.38(+1.58%) |
Nov 03, 2005 | 24.30 | 24.73 | 23.84 | 24.04 | 4,055,411 | +0.56(+2.38%) |
Nov 02, 2005 | 22.99 | 23.90 | 22.98 | 23.48 | 4,181,172 | +0.30(+1.27%) |
Nov 01, 2005 | 22.76 | 23.32 | 22.67 | 23.19 | 3,436,502 | +0.43(+1.88%) |
Oct 31, 2005 | 22.17 | 22.87 | 22.06 | 22.76 | 4,387,627 | +1.23(+5.74%) |
Oct 28, 2005 | 21.12 | 21.54 | 21.02 | 21.52 | 3,309,676 | +0.66(+3.15%) |
Oct 27, 2005 | 21.83 | 21.87 | 20.86 | 20.87 | 3,122,557 | -0.98(-4.48%) |
Oct 26, 2005 | 22.17 | 22.38 | 21.78 | 21.85 | 1,610,227 | -0.32(-1.45%) |
Oct 25, 2005 | 22.45 | 22.65 | 21.96 | 22.17 | 1,766,287 | -0.35(-1.55%) |
Oct 24, 2005 | 22.02 | 22.62 | 22.00 | 22.52 | 1,740,404 | +0.41(+1.84%) |
Oct 21, 2005 | 22.30 | 22.33 | 21.88 | 22.11 | 2,577,339 | +0.07(+0.33%) |
Oct 20, 2005 | 22.10 | 22.82 | 21.88 | 22.04 | 2,977,460 | +0.00(+0.00%) |
Oct 19, 2005 | 21.00 | 22.09 | 20.76 | 22.04 | 5,812,715 | +1.03(+4.91%) |
Oct 18, 2005 | 21.51 | 21.52 | 20.81 | 21.00 | 4,539,271 | -0.54(-2.50%) |
Oct 17, 2005 | 21.43 | 21.98 | 21.21 | 21.54 | 3,299,170 | -0.07(-0.33%) |
Oct 14, 2005 | 21.17 | 21.75 | 20.96 | 21.62 | 4,163,358 | +0.92(+4.44%) |
Oct 13, 2005 | 20.43 | 20.89 | 19.97 | 20.70 | 4,980,500 | +0.26(+1.29%) |
Oct 12, 2005 | 20.75 | 20.75 | 20.18 | 20.43 | 4,087,232 | -0.41(-1.98%) |
Oct 11, 2005 | 21.14 | 21.35 | 20.81 | 20.85 | 3,041,254 | -0.33(-1.55%) |
Oct 10, 2005 | 21.92 | 21.92 | 21.10 | 21.18 | 2,428,131 | -0.66(-3.01%) |
Oct 07, 2005 | 21.54 | 21.86 | 21.37 | 21.83 | 3,102,459 | +0.34(+1.59%) |
Oct 06, 2005 | 22.50 | 22.50 | 21.35 | 21.49 | 4,855,196 | -0.30(-1.39%) |
Oct 05, 2005 | 21.86 | 22.10 | 21.50 | 21.79 | 3,614,791 | -0.11(-0.48%) |
Oct 04, 2005 | 22.30 | 23.28 | 21.90 | 21.90 | 3,248,774 | -1.03(-4.50%) |
Oct 03, 2005 | 22.45 | 23.03 | 22.45 | 22.93 | 4,105,654 | +0.39(+1.72%) |
Sep 30, 2005 | 22.31 | 22.92 | 22.27 | 22.54 | 3,501,362 | +0.34(+1.54%) |
Sep 29, 2005 | 21.83 | 22.31 | 21.60 | 22.20 | 2,884,890 | +0.24(+1.11%) |
Sep 28, 2005 | 22.44 | 22.64 | 21.84 | 21.96 | 2,276,030 | -0.47(-2.11%) |
Sep 27, 2005 | 22.30 | 22.61 | 22.00 | 22.43 | 2,830,992 | +0.17(+0.77%) |
Sep 26, 2005 | 22.67 | 22.99 | 22.08 | 22.26 | 3,045,364 | -0.30(-1.34%) |
Sep 23, 2005 | 22.47 | 22.70 | 21.96 | 22.56 | 3,262,934 | +0.31(+1.39%) |
Sep 22, 2005 | 21.73 | 22.39 | 21.41 | 22.25 | 5,299,166 | +0.58(+2.67%) |
Sep 21, 2005 | 22.13 | 22.13 | 21.08 | 21.67 | 7,086,312 | -0.45(-2.05%) |
Sep 20, 2005 | 22.90 | 23.05 | 22.11 | 22.13 | 4,069,570 | -0.77(-3.36%) |
Sep 19, 2005 | 23.32 | 23.41 | 22.69 | 22.90 | 3,459,797 | -0.67(-2.84%) |
Sep 16, 2005 | 24.22 | 24.30 | 23.56 | 23.57 | 6,004,858 | -0.56(-2.31%) |
Sep 15, 2005 | 24.13 | 24.31 | 23.93 | 24.12 | 1,905,903 | +0.12(+0.49%) |
Sep 14, 2005 | 24.31 | 24.41 | 23.94 | 24.01 | 2,897,831 | -0.14(-0.60%) |
Sep 13, 2005 | 24.20 | 24.42 | 24.05 | 24.15 | 2,802,825 | -0.05(-0.19%) |
Sep 12, 2005 | 24.41 | 24.52 | 24.01 | 24.20 | 3,565,308 | -0.03(-0.11%) |
Sep 09, 2005 | 24.38 | 24.45 | 24.14 | 24.22 | 5,076,267 | -0.16(-0.65%) |
Sep 08, 2005 | 23.97 | 24.62 | 23.84 | 24.38 | 5,501,358 | +0.41(+1.73%) |
Sep 07, 2005 | 23.15 | 23.97 | 23.11 | 23.97 | 5,707,965 | +0.98(+4.26%) |
Sep 06, 2005 | 21.79 | 23.03 | 21.76 | 22.99 | 4,554,649 | +1.25(+5.74%) |
Sep 02, 2005 | 21.71 | 21.94 | 21.51 | 21.74 | 2,064,703 | +0.18(+0.82%) |