Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 29.78 | 29.78 | 28.26 | 29.78 | 63,179 | -0.09(-0.30%) |
Aug 30, 2006 | 29.87 | 30.32 | 29.69 | 29.87 | 14,536 | -0.00(-0.01%) |
Aug 29, 2006 | 30.32 | 30.32 | 29.69 | 29.87 | 16,214 | -0.45(-1.47%) |
Aug 28, 2006 | 29.73 | 30.94 | 29.73 | 30.32 | 61,501 | +0.76(+2.57%) |
Aug 25, 2006 | 27.45 | 30.54 | 27.29 | 29.56 | 134,185 | +2.28(+8.36%) |
Aug 24, 2006 | 26.83 | 27.28 | 26.83 | 27.28 | 16,214 | +0.45(+1.67%) |
Aug 23, 2006 | 26.38 | 27.28 | 26.38 | 26.83 | 25,718 | +0.53(+2.03%) |
Aug 22, 2006 | 26.29 | 26.29 | 26.25 | 26.29 | 2,795 | -0.13(-0.50%) |
Aug 21, 2006 | 26.42 | 26.43 | 26.42 | 26.43 | 12,300 | -0.04(-0.17%) |
Aug 18, 2006 | 26.07 | 26.47 | 25.98 | 26.47 | 8,386 | +0.43(+1.65%) |
Aug 17, 2006 | 25.76 | 26.32 | 25.76 | 26.04 | 15,654 | +0.29(+1.11%) |
Aug 16, 2006 | 25.93 | 25.94 | 25.76 | 25.76 | 19,009 | -0.18(-0.69%) |
Aug 15, 2006 | 25.93 | 25.93 | 25.80 | 25.93 | 9,504 | +0.09(+0.35%) |
Aug 14, 2006 | 25.93 | 25.93 | 25.84 | 25.84 | 1,118 | -0.18(-0.69%) |
Aug 11, 2006 | 26.29 | 26.47 | 26.02 | 26.02 | 22,923 | -0.09(-0.34%) |
Aug 10, 2006 | 26.16 | 26.16 | 26.11 | 26.11 | 3,913 | -0.01(-0.04%) |
Aug 09, 2006 | 25.33 | 26.29 | 25.33 | 26.12 | 58,706 | +0.86(+3.40%) |
Aug 08, 2006 | 25.44 | 25.44 | 25.26 | 25.26 | 2,795 | -0.21(-0.81%) |
Aug 07, 2006 | 25.76 | 25.76 | 25.47 | 25.47 | 21,805 | -0.29(-1.11%) |
Aug 04, 2006 | 25.76 | 25.76 | 25.76 | 25.76 | 7,827 | -0.09(-0.35%) |
Aug 03, 2006 | 26.01 | 26.01 | 25.84 | 25.84 | 4,472 | -0.35(-1.32%) |
Aug 02, 2006 | 26.29 | 26.47 | 26.19 | 26.19 | 27,396 | -0.01(-0.05%) |
Aug 01, 2006 | 26.07 | 26.29 | 25.99 | 26.20 | 16,214 | +0.02(+0.07%) |
Jul 31, 2006 | 26.18 | 26.18 | 26.18 | 26.18 | 0 | +0.00(+0.00%) |
Jul 28, 2006 | 25.93 | 26.25 | 25.93 | 26.18 | 12,859 | +0.07(+0.27%) |
Jul 27, 2006 | 26.11 | 26.29 | 26.11 | 26.11 | 8,945 | -0.15(-0.58%) |
Jul 26, 2006 | 25.93 | 26.27 | 25.93 | 26.27 | 3,913 | +0.33(+1.28%) |
Jul 25, 2006 | 25.67 | 26.20 | 25.49 | 25.93 | 13,977 | +0.38(+1.47%) |
Jul 24, 2006 | 25.31 | 25.56 | 25.04 | 25.56 | 13,418 | +0.23(+0.92%) |
Jul 21, 2006 | 25.31 | 25.58 | 25.31 | 25.33 | 8,945 | +0.02(+0.07%) |
Jul 20, 2006 | 25.44 | 25.44 | 25.31 | 25.31 | 22,923 | +0.00(+0.00%) |
Jul 19, 2006 | 25.31 | 25.31 | 25.31 | 25.31 | 0 | +0.00(+0.00%) |
Jul 18, 2006 | 25.58 | 25.58 | 25.31 | 25.31 | 15,095 | -0.09(-0.35%) |
Jul 17, 2006 | 25.31 | 25.49 | 25.17 | 25.40 | 11,182 | -0.00(-0.01%) |
Jul 14, 2006 | 25.76 | 25.76 | 25.40 | 25.40 | 7,827 | -0.53(-2.06%) |
Jul 13, 2006 | 25.80 | 25.93 | 25.80 | 25.93 | 11,182 | -0.04(-0.17%) |
Jul 12, 2006 | 25.76 | 25.98 | 25.76 | 25.98 | 6,709 | +0.40(+1.57%) |
Jul 11, 2006 | 25.93 | 26.02 | 25.48 | 25.58 | 25,159 | -0.54(-2.05%) |
Jul 10, 2006 | 26.11 | 26.11 | 26.11 | 26.11 | 0 | +0.00(+0.00%) |
Jul 07, 2006 | 26.11 | 26.11 | 26.11 | 26.11 | 559 | -0.18(-0.68%) |
Jul 06, 2006 | 26.52 | 26.52 | 26.29 | 26.29 | 6,150 | -0.18(-0.68%) |
Jul 05, 2006 | 26.47 | 26.60 | 26.47 | 26.47 | 24,600 | -0.13(-0.47%) |
Jul 03, 2006 | 26.56 | 26.61 | 26.56 | 26.60 | 3,354 | -0.01(-0.03%) |
Jun 30, 2006 | 26.56 | 26.74 | 26.47 | 26.60 | 8,386 | +0.04(+0.17%) |
Jun 29, 2006 | 26.47 | 26.65 | 26.47 | 26.56 | 1,118 | -0.09(-0.34%) |
Jun 28, 2006 | 26.29 | 26.65 | 26.29 | 26.65 | 2,795 | +0.36(+1.36%) |
Jun 27, 2006 | 26.47 | 26.60 | 26.29 | 26.29 | 11,741 | -0.18(-0.68%) |
Jun 26, 2006 | 25.76 | 26.47 | 25.76 | 26.47 | 14,536 | +0.58(+2.25%) |
Jun 23, 2006 | 25.80 | 25.93 | 25.58 | 25.89 | 8,945 | +0.13(+0.52%) |
Jun 22, 2006 | 25.76 | 25.76 | 25.42 | 25.76 | 5,031 | +0.00(+0.00%) |
Jun 21, 2006 | 25.76 | 25.76 | 25.76 | 25.76 | 1,677 | +0.18(+0.70%) |
Jun 20, 2006 | 25.22 | 25.62 | 25.22 | 25.58 | 24,600 | -0.28(-1.07%) |
Jun 19, 2006 | 26.29 | 26.56 | 25.77 | 25.85 | 12,859 | -0.53(-2.01%) |
Jun 16, 2006 | 26.02 | 26.65 | 25.93 | 26.38 | 32,987 | +0.18(+0.68%) |
Jun 15, 2006 | 25.58 | 26.65 | 25.53 | 26.20 | 31,309 | +0.63(+2.45%) |
Jun 14, 2006 | 25.58 | 25.71 | 24.86 | 25.58 | 47,524 | +0.18(+0.70%) |
Jun 13, 2006 | 25.80 | 25.80 | 25.40 | 25.40 | 18,450 | -0.49(-1.90%) |
Jun 12, 2006 | 25.84 | 25.89 | 25.84 | 25.89 | 2,795 | +0.04(+0.17%) |
Jun 09, 2006 | 26.11 | 26.11 | 25.84 | 25.84 | 3,913 | -0.36(-1.37%) |
Jun 08, 2006 | 26.47 | 26.47 | 26.20 | 26.20 | 4,472 | -0.36(-1.35%) |
Jun 07, 2006 | 26.65 | 26.65 | 26.47 | 26.56 | 4,472 | +0.00(+0.00%) |
Jun 06, 2006 | 26.78 | 26.92 | 26.56 | 26.56 | 77,715 | -0.17(-0.64%) |
Jun 05, 2006 | 26.65 | 26.74 | 26.65 | 26.73 | 2,236 | +0.26(+0.98%) |
Jun 02, 2006 | 26.60 | 26.83 | 26.25 | 26.47 | 14,536 | -0.09(-0.34%) |
Jun 01, 2006 | 26.56 | 26.92 | 26.56 | 26.56 | 24,600 | +0.09(+0.34%) |
May 31, 2006 | 26.14 | 26.82 | 26.13 | 26.47 | 29,632 | +0.36(+1.37%) |
May 30, 2006 | 25.67 | 26.29 | 25.58 | 26.11 | 50,878 | +0.89(+3.55%) |
May 26, 2006 | 25.18 | 25.22 | 25.13 | 25.22 | 4,472 | -0.04(-0.18%) |
May 25, 2006 | 25.19 | 25.26 | 25.19 | 25.26 | 1,677 | +0.14(+0.57%) |
May 24, 2006 | 25.16 | 25.26 | 25.06 | 25.12 | 9,504 | -0.17(-0.67%) |
May 23, 2006 | 25.24 | 25.31 | 25.24 | 25.29 | 1,677 | +0.12(+0.46%) |
May 22, 2006 | 25.29 | 25.29 | 25.17 | 25.17 | 2,795 | -0.06(-0.25%) |
May 19, 2006 | 25.31 | 25.40 | 25.24 | 25.24 | 13,977 | -0.18(-0.70%) |
May 18, 2006 | 25.58 | 25.58 | 25.42 | 25.42 | 7,268 | -0.34(-1.32%) |
May 17, 2006 | 25.58 | 25.76 | 25.58 | 25.76 | 8,386 | +0.34(+1.33%) |
May 16, 2006 | 25.40 | 25.52 | 25.31 | 25.42 | 8,386 | -0.03(-0.11%) |
May 15, 2006 | 25.67 | 25.80 | 25.44 | 25.44 | 15,095 | +0.14(+0.54%) |
May 12, 2006 | 25.62 | 25.62 | 25.31 | 25.31 | 5,031 | -0.27(-1.05%) |
May 11, 2006 | 25.76 | 25.80 | 25.49 | 25.58 | 6,150 | -0.04(-0.17%) |
May 10, 2006 | 25.84 | 25.84 | 25.62 | 25.62 | 3,354 | -0.18(-0.69%) |
May 09, 2006 | 25.80 | 25.80 | 25.80 | 25.80 | 559 | -0.18(-0.69%) |
May 08, 2006 | 25.98 | 25.98 | 25.98 | 25.98 | 1,677 | +0.13(+0.52%) |
May 05, 2006 | 26.07 | 26.07 | 25.76 | 25.84 | 7,268 | -0.22(-0.86%) |
May 04, 2006 | 26.11 | 26.16 | 26.07 | 26.07 | 17,332 | +0.04(+0.17%) |
May 03, 2006 | 26.11 | 26.11 | 25.77 | 26.02 | 37,460 | +0.07(+0.28%) |
May 02, 2006 | 26.29 | 26.29 | 25.93 | 25.95 | 17,891 | -0.38(-1.46%) |
May 01, 2006 | 26.65 | 26.65 | 26.34 | 26.34 | 15,095 | -0.22(-0.84%) |
Apr 28, 2006 | 26.65 | 26.76 | 26.47 | 26.56 | 10,623 | +0.09(+0.34%) |
Apr 27, 2006 | 26.29 | 26.56 | 26.29 | 26.47 | 25,718 | +0.44(+1.68%) |
Apr 26, 2006 | 25.62 | 26.20 | 25.58 | 26.03 | 11,182 | +0.36(+1.42%) |
Apr 25, 2006 | 25.89 | 25.90 | 25.67 | 25.67 | 6,709 | -0.27(-1.03%) |
Apr 24, 2006 | 26.02 | 26.02 | 25.93 | 25.93 | 2,236 | -0.11(-0.41%) |
Apr 21, 2006 | 26.25 | 26.83 | 26.04 | 26.04 | 35,782 | -0.30(-1.15%) |
Apr 20, 2006 | 26.20 | 26.38 | 26.20 | 26.34 | 21,246 | +0.05(+0.19%) |
Apr 19, 2006 | 26.31 | 26.47 | 26.29 | 26.29 | 12,859 | +0.29(+1.11%) |
Apr 18, 2006 | 25.67 | 26.02 | 25.58 | 26.00 | 13,977 | +0.16(+0.62%) |
Apr 17, 2006 | 26.02 | 26.02 | 25.71 | 25.84 | 11,741 | -0.27(-1.02%) |
Apr 13, 2006 | 26.20 | 26.25 | 26.11 | 26.11 | 9,504 | -0.18(-0.69%) |
Apr 12, 2006 | 26.20 | 26.29 | 26.11 | 26.29 | 4,472 | +0.00(+0.00%) |
Apr 11, 2006 | 26.47 | 26.78 | 26.29 | 26.29 | 20,686 | +0.00(+0.00%) |
Apr 10, 2006 | 26.43 | 26.48 | 26.29 | 26.29 | 20,127 | -0.09(-0.34%) |
Apr 07, 2006 | 26.56 | 26.56 | 26.37 | 26.38 | 16,214 | -0.18(-0.67%) |
Apr 06, 2006 | 26.16 | 26.92 | 26.16 | 26.56 | 124,680 | +0.45(+1.71%) |
Apr 05, 2006 | 25.67 | 26.11 | 25.67 | 26.11 | 15,654 | +0.38(+1.46%) |
Apr 04, 2006 | 26.07 | 26.11 | 25.74 | 25.74 | 18,450 | -0.34(-1.30%) |
Apr 03, 2006 | 26.16 | 26.16 | 26.02 | 26.08 | 19,009 | -0.22(-0.82%) |
Mar 31, 2006 | 25.13 | 26.29 | 24.95 | 26.29 | 64,856 | +1.25(+5.00%) |
Mar 30, 2006 | 24.77 | 25.04 | 24.77 | 25.04 | 7,827 | +0.07(+0.28%) |
Mar 29, 2006 | 24.86 | 25.08 | 24.86 | 24.97 | 18,450 | -0.07(-0.28%) |
Mar 28, 2006 | 24.68 | 25.31 | 24.68 | 25.04 | 24,600 | +0.31(+1.27%) |
Mar 27, 2006 | 24.86 | 24.86 | 24.41 | 24.73 | 18,450 | -0.40(-1.60%) |
Mar 24, 2006 | 24.50 | 25.13 | 24.41 | 25.13 | 15,654 | +0.49(+2.00%) |
Mar 23, 2006 | 24.55 | 24.67 | 24.41 | 24.64 | 8,386 | -0.04(-0.18%) |
Mar 22, 2006 | 24.77 | 24.80 | 24.68 | 24.68 | 13,418 | -0.10(-0.41%) |
Mar 21, 2006 | 24.82 | 24.83 | 24.78 | 24.78 | 3,913 | -0.21(-0.84%) |
Mar 20, 2006 | 25.13 | 25.13 | 25.00 | 25.00 | 11,182 | -0.31(-1.24%) |
Mar 17, 2006 | 25.13 | 25.31 | 25.13 | 25.31 | 4,472 | +0.09(+0.37%) |
Mar 16, 2006 | 25.08 | 25.40 | 25.08 | 25.22 | 7,268 | -0.09(-0.37%) |
Mar 15, 2006 | 25.44 | 25.44 | 25.22 | 25.31 | 12,859 | -0.31(-1.21%) |
Mar 14, 2006 | 25.62 | 25.62 | 25.48 | 25.62 | 7,827 | +0.00(+0.00%) |
Mar 13, 2006 | 25.04 | 25.62 | 25.04 | 25.62 | 11,741 | +0.49(+1.96%) |
Mar 10, 2006 | 25.04 | 25.13 | 25.04 | 25.13 | 1,118 | +0.27(+1.08%) |
Mar 09, 2006 | 24.95 | 24.95 | 24.77 | 24.86 | 3,354 | -0.23(-0.91%) |
Mar 08, 2006 | 24.95 | 25.09 | 24.77 | 25.09 | 8,386 | -0.04(-0.16%) |
Mar 07, 2006 | 25.49 | 25.49 | 25.13 | 25.13 | 5,031 | -0.63(-2.43%) |
Mar 06, 2006 | 25.84 | 25.84 | 25.76 | 25.76 | 1,118 | -0.22(-0.86%) |
Mar 03, 2006 | 26.11 | 26.25 | 25.98 | 25.98 | 34,664 | -0.13(-0.51%) |
Mar 02, 2006 | 26.11 | 26.11 | 25.93 | 26.11 | 13,977 | +0.04(+0.17%) |
Mar 01, 2006 | 26.20 | 26.20 | 26.07 | 26.07 | 10,063 | -0.18(-0.68%) |
Feb 28, 2006 | 26.02 | 26.25 | 26.02 | 26.25 | 4,472 | +0.04(+0.17%) |
Feb 27, 2006 | 26.20 | 26.20 | 26.20 | 26.20 | 3,913 | -0.18(-0.68%) |
Feb 24, 2006 | 26.47 | 26.47 | 26.29 | 26.38 | 9,504 | -0.22(-0.84%) |
Feb 23, 2006 | 25.93 | 26.60 | 25.77 | 26.60 | 26,278 | +0.74(+2.86%) |
Feb 22, 2006 | 25.84 | 25.93 | 25.76 | 25.87 | 8,386 | -0.07(-0.26%) |
Feb 21, 2006 | 25.76 | 26.11 | 25.40 | 25.93 | 34,105 | +0.27(+1.05%) |
Feb 17, 2006 | 25.58 | 25.76 | 25.58 | 25.67 | 8,386 | +0.09(+0.35%) |
Feb 16, 2006 | 25.58 | 25.58 | 25.58 | 25.58 | 1,118 | -0.09(-0.35%) |
Feb 15, 2006 | 25.67 | 25.67 | 25.67 | 25.67 | 559 | -0.04(-0.17%) |
Feb 14, 2006 | 25.71 | 25.71 | 25.71 | 25.71 | 1,118 | -0.09(-0.35%) |
Feb 13, 2006 | 26.11 | 26.11 | 25.80 | 25.80 | 29,073 | -0.31(-1.20%) |
Feb 10, 2006 | 25.80 | 26.29 | 25.67 | 26.11 | 10,063 | +0.18(+0.69%) |
Feb 09, 2006 | 26.02 | 26.02 | 25.84 | 25.93 | 65,415 | +0.09(+0.35%) |
Feb 08, 2006 | 25.95 | 26.29 | 25.76 | 25.84 | 39,696 | -0.11(-0.41%) |
Feb 07, 2006 | 25.71 | 25.95 | 25.71 | 25.95 | 12,859 | +0.11(+0.42%) |
Feb 06, 2006 | 25.58 | 25.84 | 25.58 | 25.84 | 3,354 | +0.40(+1.59%) |
Feb 03, 2006 | 25.44 | 25.56 | 25.22 | 25.44 | 30,750 | +0.13(+0.52%) |
Feb 02, 2006 | 25.13 | 25.34 | 25.13 | 25.31 | 122,444 | +0.00(+0.00%) |
Feb 01, 2006 | 25.22 | 25.34 | 25.17 | 25.31 | 278,435 | +0.25(+1.00%) |
Jan 31, 2006 | 25.18 | 25.18 | 25.04 | 25.06 | 14,536 | +0.00(+0.00%) |
Jan 30, 2006 | 25.35 | 25.35 | 25.06 | 25.06 | 6,709 | -0.21(-0.81%) |
Jan 27, 2006 | 25.22 | 25.36 | 25.22 | 25.26 | 23,482 | +0.00(+0.00%) |
Jan 26, 2006 | 25.40 | 25.47 | 25.26 | 25.26 | 19,009 | -0.13(-0.53%) |
Jan 25, 2006 | 25.29 | 25.71 | 25.24 | 25.40 | 17,332 | +0.09(+0.35%) |
Jan 24, 2006 | 25.40 | 25.49 | 25.26 | 25.31 | 17,332 | +0.13(+0.53%) |
Jan 23, 2006 | 25.35 | 25.40 | 25.17 | 25.17 | 50,878 | -0.22(-0.88%) |
Jan 20, 2006 | 25.44 | 25.44 | 25.22 | 25.40 | 35,223 | +0.22(+0.89%) |
Jan 19, 2006 | 25.26 | 25.40 | 25.17 | 25.17 | 51,996 | -0.18(-0.71%) |
Jan 18, 2006 | 25.40 | 25.58 | 25.22 | 25.35 | 67,651 | -0.22(-0.87%) |
Jan 17, 2006 | 25.40 | 25.76 | 25.28 | 25.58 | 44,169 | +0.00(+0.00%) |
Jan 13, 2006 | 26.25 | 26.43 | 25.58 | 25.58 | 169,968 | -0.64(-2.45%) |
Jan 12, 2006 | 26.29 | 26.47 | 26.11 | 26.22 | 14,536 | +0.10(+0.40%) |
Jan 11, 2006 | 26.27 | 26.27 | 26.11 | 26.11 | 25,159 | -0.15(-0.57%) |
Jan 10, 2006 | 26.29 | 26.29 | 26.26 | 26.27 | 3,354 | -0.12(-0.45%) |
Jan 09, 2006 | 26.38 | 26.38 | 26.38 | 26.38 | 2,795 | -0.09(-0.33%) |
Jan 06, 2006 | 26.65 | 26.65 | 26.38 | 26.47 | 9,504 | -0.21(-0.80%) |
Jan 05, 2006 | 26.25 | 26.74 | 26.02 | 26.68 | 25,718 | +0.30(+1.15%) |
Jan 04, 2006 | 26.38 | 26.38 | 26.25 | 26.38 | 3,354 | +0.02(+0.07%) |
Jan 03, 2006 | 26.65 | 26.68 | 26.34 | 26.36 | 11,182 | -0.29(-1.07%) |
Dec 30, 2005 | 25.93 | 26.65 | 25.93 | 26.65 | 44,169 | +0.72(+2.76%) |
Dec 29, 2005 | 25.71 | 25.93 | 25.67 | 25.93 | 35,223 | +0.09(+0.35%) |
Dec 28, 2005 | 25.58 | 25.84 | 25.49 | 25.84 | 46,405 | +0.27(+1.05%) |
Dec 27, 2005 | 25.58 | 25.72 | 24.59 | 25.58 | 46,405 | -0.15(-0.59%) |
Dec 23, 2005 | 25.76 | 25.76 | 25.67 | 25.73 | 8,386 | -0.21(-0.79%) |
Dec 22, 2005 | 26.02 | 26.06 | 25.84 | 25.93 | 4,472 | -0.18(-0.68%) |
Dec 21, 2005 | 25.58 | 26.29 | 25.40 | 26.11 | 22,923 | +0.36(+1.38%) |
Dec 20, 2005 | 25.67 | 25.76 | 25.40 | 25.76 | 27,396 | -0.09(-0.35%) |
Dec 19, 2005 | 26.11 | 26.38 | 25.84 | 25.84 | 18,450 | -0.45(-1.70%) |
Dec 16, 2005 | 26.47 | 26.52 | 26.20 | 26.29 | 12,300 | -0.27(-1.01%) |
Dec 15, 2005 | 26.74 | 26.74 | 26.47 | 26.56 | 38,578 | -0.22(-0.83%) |
Dec 14, 2005 | 26.74 | 26.78 | 26.65 | 26.78 | 17,332 | -0.04(-0.17%) |
Dec 13, 2005 | 26.74 | 26.83 | 26.65 | 26.83 | 9,504 | +0.00(+0.00%) |
Dec 12, 2005 | 26.47 | 26.83 | 26.29 | 26.83 | 19,568 | +0.18(+0.67%) |
Dec 09, 2005 | 26.74 | 26.83 | 26.65 | 26.65 | 4,472 | -0.18(-0.67%) |
Dec 08, 2005 | 26.74 | 26.92 | 26.74 | 26.83 | 32,428 | +0.00(+0.00%) |
Dec 07, 2005 | 27.01 | 27.01 | 26.74 | 26.83 | 41,932 | -0.01(-0.03%) |
Dec 06, 2005 | 27.19 | 27.19 | 26.84 | 26.84 | 5,591 | -0.35(-1.28%) |
Dec 05, 2005 | 27.19 | 27.19 | 26.89 | 27.18 | 15,654 | +0.18(+0.66%) |
Dec 02, 2005 | 27.10 | 27.19 | 27.01 | 27.01 | 3,354 | -0.09(-0.33%) |
Dec 01, 2005 | 27.50 | 27.50 | 27.10 | 27.10 | 7,827 | -0.36(-1.30%) |
Nov 30, 2005 | 27.37 | 27.55 | 27.14 | 27.45 | 14,536 | +0.27(+0.99%) |
Nov 29, 2005 | 26.87 | 27.19 | 26.74 | 27.19 | 11,182 | +0.22(+0.83%) |
Nov 28, 2005 | 26.83 | 27.11 | 26.83 | 26.96 | 14,536 | -0.22(-0.82%) |
Nov 25, 2005 | 27.01 | 27.19 | 26.81 | 27.19 | 9,504 | -0.09(-0.33%) |
Nov 23, 2005 | 26.83 | 27.37 | 26.83 | 27.28 | 19,568 | +0.45(+1.67%) |
Nov 22, 2005 | 26.83 | 26.83 | 26.78 | 26.83 | 7,827 | +0.00(+0.00%) |
Nov 21, 2005 | 26.65 | 26.83 | 26.47 | 26.83 | 12,300 | +0.27(+1.01%) |
Nov 18, 2005 | 27.10 | 27.10 | 26.56 | 26.56 | 6,709 | -0.54(-1.98%) |
Nov 17, 2005 | 27.01 | 27.54 | 27.01 | 27.10 | 21,805 | +0.00(+0.00%) |
Nov 16, 2005 | 26.65 | 27.19 | 26.65 | 27.10 | 20,127 | +0.63(+2.36%) |
Nov 15, 2005 | 26.45 | 26.65 | 26.43 | 26.47 | 10,623 | +0.04(+0.17%) |
Nov 14, 2005 | 26.31 | 26.51 | 26.11 | 26.43 | 15,095 | -0.06(-0.24%) |
Nov 11, 2005 | 26.56 | 27.01 | 26.47 | 26.49 | 10,063 | +0.11(+0.41%) |
Nov 10, 2005 | 27.01 | 27.01 | 26.29 | 26.38 | 32,987 | -0.38(-1.42%) |
Nov 09, 2005 | 27.01 | 27.01 | 26.38 | 26.76 | 22,923 | -0.51(-1.88%) |
Nov 08, 2005 | 26.87 | 27.40 | 26.87 | 27.28 | 31,309 | +0.45(+1.67%) |
Nov 07, 2005 | 26.29 | 26.83 | 25.94 | 26.83 | 19,568 | +0.54(+2.04%) |
Nov 04, 2005 | 26.11 | 26.56 | 26.02 | 26.29 | 24,600 | +0.31(+1.21%) |
Nov 03, 2005 | 26.11 | 26.11 | 25.71 | 25.98 | 20,686 | -0.26(-1.00%) |
Nov 02, 2005 | 26.72 | 26.83 | 26.20 | 26.24 | 29,073 | -0.48(-1.81%) |
Nov 01, 2005 | 26.47 | 26.74 | 26.47 | 26.72 | 40,814 | +0.38(+1.46%) |
Oct 31, 2005 | 25.22 | 26.38 | 25.18 | 26.34 | 91,693 | +1.29(+5.14%) |
Oct 28, 2005 | 24.68 | 25.31 | 24.59 | 25.05 | 18,450 | +0.47(+1.93%) |
Oct 27, 2005 | 25.49 | 25.49 | 24.24 | 24.57 | 53,674 | -0.82(-3.24%) |
Oct 26, 2005 | 24.86 | 25.92 | 24.86 | 25.40 | 57,028 | +0.72(+2.90%) |
Oct 25, 2005 | 23.52 | 25.04 | 23.34 | 24.68 | 108,466 | +1.34(+5.75%) |
Oct 24, 2005 | 21.64 | 23.48 | 21.64 | 23.34 | 134,185 | +1.65(+7.63%) |
Oct 21, 2005 | 21.54 | 21.69 | 21.02 | 21.69 | 52,556 | -0.04(-0.16%) |
Oct 20, 2005 | 22.54 | 22.63 | 21.46 | 21.72 | 50,878 | -0.81(-3.61%) |
Oct 19, 2005 | 22.49 | 22.58 | 21.73 | 22.54 | 38,019 | +0.27(+1.20%) |
Oct 18, 2005 | 21.44 | 22.36 | 21.28 | 22.27 | 94,489 | +0.89(+4.18%) |
Oct 17, 2005 | 20.93 | 21.87 | 20.93 | 21.37 | 82,188 | +0.23(+1.10%) |
Oct 14, 2005 | 20.89 | 21.46 | 20.89 | 21.14 | 71,565 | +0.21(+1.03%) |
Oct 13, 2005 | 20.93 | 21.19 | 20.39 | 20.93 | 79,952 | -0.09(-0.43%) |
Oct 12, 2005 | 23.38 | 23.56 | 20.93 | 21.02 | 262,220 | -2.36(-10.10%) |
Oct 11, 2005 | 24.91 | 24.91 | 23.25 | 23.38 | 76,038 | -1.71(-6.81%) |
Oct 10, 2005 | 25.58 | 25.58 | 24.41 | 25.08 | 73,802 | -0.80(-3.11%) |
Oct 07, 2005 | 25.22 | 26.25 | 25.22 | 25.89 | 25,159 | +0.67(+2.66%) |
Oct 06, 2005 | 26.29 | 26.29 | 25.04 | 25.22 | 78,834 | -1.14(-4.34%) |
Oct 05, 2005 | 25.76 | 26.74 | 25.76 | 26.36 | 59,824 | +0.45(+1.72%) |
Oct 04, 2005 | 26.74 | 26.74 | 25.92 | 25.92 | 60,942 | -0.91(-3.39%) |
Oct 03, 2005 | 28.18 | 28.18 | 26.11 | 26.83 | 154,313 | -1.53(-5.39%) |
Sep 30, 2005 | 28.62 | 28.62 | 28.36 | 28.36 | 18,450 | -0.35(-1.22%) |
Sep 29, 2005 | 28.64 | 28.80 | 28.08 | 28.71 | 67,092 | -0.11(-0.37%) |
Sep 28, 2005 | 29.15 | 29.16 | 28.53 | 28.81 | 110,703 | -0.52(-1.77%) |
Sep 27, 2005 | 29.28 | 29.33 | 28.94 | 29.33 | 41,373 | +0.05(+0.18%) |
Sep 26, 2005 | 29.60 | 29.60 | 29.26 | 29.28 | 26,278 | -0.32(-1.08%) |
Sep 23, 2005 | 29.60 | 30.23 | 29.47 | 29.60 | 55,351 | -0.38(-1.28%) |
Sep 22, 2005 | 30.09 | 30.27 | 29.98 | 29.99 | 18,450 | -0.29(-0.95%) |
Sep 21, 2005 | 30.23 | 30.41 | 30.14 | 30.27 | 11,741 | +0.13(+0.44%) |
Sep 20, 2005 | 29.42 | 30.23 | 29.42 | 30.14 | 26,278 | +0.64(+2.19%) |
Sep 19, 2005 | 29.69 | 29.69 | 29.15 | 29.49 | 17,891 | -0.20(-0.66%) |
Sep 16, 2005 | 29.69 | 29.69 | 29.17 | 29.69 | 41,373 | -0.09(-0.30%) |
Sep 15, 2005 | 30.14 | 30.14 | 29.78 | 29.78 | 8,386 | -0.27(-0.89%) |
Sep 14, 2005 | 30.76 | 30.94 | 30.05 | 30.05 | 22,364 | -0.68(-2.21%) |
Sep 13, 2005 | 30.94 | 30.94 | 30.58 | 30.73 | 6,709 | -0.21(-0.69%) |
Sep 12, 2005 | 31.08 | 31.21 | 30.94 | 30.94 | 8,945 | -0.31(-1.00%) |
Sep 09, 2005 | 31.39 | 31.48 | 31.26 | 31.26 | 9,504 | -0.22(-0.71%) |
Sep 08, 2005 | 31.55 | 31.55 | 31.48 | 31.48 | 6,150 | -0.18(-0.57%) |
Sep 07, 2005 | 31.79 | 31.79 | 31.57 | 31.66 | 6,150 | +0.04(+0.14%) |
Sep 06, 2005 | 31.79 | 31.97 | 31.61 | 31.61 | 4,472 | -0.04(-0.14%) |
Sep 02, 2005 | 31.93 | 31.93 | 31.66 | 31.66 | 1,118 | -0.09(-0.28%) |