Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 26.35 | 26.35 | 26.04 | 26.04 | 1,702,406 | -0.28(-1.07%) |
Sep 28, 2006 | 26.41 | 26.47 | 26.15 | 26.32 | 2,418,602 | -0.03(-0.11%) |
Sep 27, 2006 | 26.21 | 26.39 | 26.12 | 26.35 | 2,297,787 | +0.17(+0.65%) |
Sep 26, 2006 | 26.14 | 26.28 | 26.03 | 26.18 | 1,228,904 | +0.03(+0.13%) |
Sep 25, 2006 | 26.00 | 26.26 | 25.97 | 26.15 | 3,081,575 | +0.21(+0.80%) |
Sep 22, 2006 | 25.99 | 26.04 | 25.93 | 25.94 | 2,205,180 | -0.07(-0.28%) |
Sep 21, 2006 | 25.93 | 26.01 | 25.91 | 26.01 | 3,351,235 | -0.10(-0.37%) |
Sep 20, 2006 | 25.91 | 26.23 | 25.84 | 26.11 | 3,513,741 | +0.29(+1.14%) |
Sep 19, 2006 | 25.82 | 25.92 | 25.74 | 25.82 | 1,430,617 | +0.05(+0.20%) |
Sep 18, 2006 | 25.83 | 25.87 | 25.65 | 25.77 | 2,125,879 | -0.01(-0.04%) |
Sep 15, 2006 | 25.74 | 25.97 | 25.68 | 25.78 | 2,417,005 | +0.17(+0.66%) |
Sep 14, 2006 | 25.61 | 25.84 | 25.56 | 25.61 | 1,046,529 | -0.06(-0.24%) |
Sep 13, 2006 | 25.60 | 25.69 | 25.33 | 25.67 | 1,614,944 | +0.13(+0.51%) |
Sep 12, 2006 | 25.56 | 25.56 | 25.37 | 25.54 | 1,817,011 | +0.03(+0.13%) |
Sep 11, 2006 | 25.56 | 25.70 | 25.47 | 25.51 | 1,438,778 | -0.02(-0.09%) |
Sep 08, 2006 | 25.59 | 25.63 | 25.49 | 25.53 | 980,888 | +0.07(+0.27%) |
Sep 07, 2006 | 25.58 | 25.61 | 25.42 | 25.46 | 1,843,623 | -0.10(-0.40%) |
Sep 06, 2006 | 25.65 | 25.70 | 25.48 | 25.56 | 2,729,243 | -0.12(-0.46%) |
Sep 05, 2006 | 25.82 | 25.82 | 25.57 | 25.68 | 2,199,325 | -0.19(-0.74%) |
Sep 01, 2006 | 26.01 | 26.01 | 25.82 | 25.87 | 1,329,849 | -0.17(-0.65%) |
Aug 31, 2006 | 25.76 | 26.08 | 25.76 | 26.04 | 1,125,653 | +0.25(+0.98%) |
Aug 30, 2006 | 25.86 | 25.87 | 25.66 | 25.79 | 1,569,173 | -0.02(-0.09%) |
Aug 29, 2006 | 25.80 | 25.90 | 25.69 | 25.81 | 2,288,562 | -0.08(-0.33%) |
Aug 28, 2006 | 25.63 | 25.93 | 25.57 | 25.90 | 1,698,680 | +0.31(+1.21%) |
Aug 25, 2006 | 25.55 | 25.68 | 25.53 | 25.59 | 1,276,982 | +0.03(+0.11%) |
Aug 24, 2006 | 25.53 | 25.60 | 25.46 | 25.56 | 1,828,365 | +0.11(+0.42%) |
Aug 23, 2006 | 25.73 | 25.82 | 25.37 | 25.45 | 1,996,548 | -0.34(-1.33%) |
Aug 22, 2006 | 25.63 | 25.80 | 25.53 | 25.79 | 1,297,384 | +0.20(+0.77%) |
Aug 21, 2006 | 25.48 | 25.75 | 25.45 | 25.60 | 1,595,784 | +0.04(+0.15%) |
Aug 18, 2006 | 25.44 | 25.66 | 25.39 | 25.56 | 1,687,326 | +0.16(+0.64%) |
Aug 17, 2006 | 25.42 | 25.45 | 25.20 | 25.39 | 1,939,778 | -0.03(-0.11%) |
Aug 16, 2006 | 25.58 | 25.70 | 25.41 | 25.42 | 1,798,206 | -0.14(-0.55%) |
Aug 15, 2006 | 25.76 | 25.77 | 25.53 | 25.56 | 1,643,329 | +0.03(+0.13%) |
Aug 14, 2006 | 25.44 | 25.82 | 25.35 | 25.53 | 3,783,933 | -0.29(-1.11%) |
Aug 11, 2006 | 25.71 | 25.90 | 25.65 | 25.82 | 2,002,935 | +0.02(+0.07%) |
Aug 10, 2006 | 25.71 | 25.85 | 25.56 | 25.80 | 1,553,028 | +0.07(+0.28%) |
Aug 09, 2006 | 25.92 | 26.06 | 25.71 | 25.73 | 1,884,959 | -0.21(-0.80%) |
Aug 08, 2006 | 25.66 | 25.97 | 25.64 | 25.93 | 3,014,692 | +0.28(+1.08%) |
Aug 07, 2006 | 26.01 | 26.32 | 25.60 | 25.66 | 2,576,850 | -0.64(-2.42%) |
Aug 04, 2006 | 26.21 | 26.39 | 26.07 | 26.30 | 2,605,767 | +0.22(+0.84%) |
Aug 03, 2006 | 26.49 | 26.53 | 25.93 | 26.08 | 4,547,674 | -0.31(-1.17%) |
Aug 02, 2006 | 26.34 | 26.50 | 26.25 | 26.39 | 2,149,829 | -0.02(-0.06%) |
Aug 01, 2006 | 26.34 | 26.46 | 26.23 | 26.40 | 2,766,499 | -0.02(-0.06%) |
Jul 31, 2006 | 26.62 | 26.62 | 26.34 | 26.42 | 1,524,821 | -0.07(-0.26%) |
Jul 28, 2006 | 26.38 | 26.64 | 26.27 | 26.49 | 2,088,268 | +0.21(+0.79%) |
Jul 27, 2006 | 26.60 | 26.75 | 26.28 | 26.28 | 2,098,735 | -0.32(-1.21%) |
Jul 26, 2006 | 26.44 | 26.63 | 26.40 | 26.60 | 1,675,085 | +0.12(+0.47%) |
Jul 25, 2006 | 26.35 | 26.49 | 26.31 | 26.48 | 1,788,094 | +0.01(+0.04%) |
Jul 24, 2006 | 26.32 | 26.49 | 26.24 | 26.46 | 2,624,572 | +0.08(+0.32%) |
Jul 21, 2006 | 26.48 | 26.49 | 26.27 | 26.38 | 2,803,045 | +0.14(+0.54%) |
Jul 20, 2006 | 26.07 | 26.34 | 26.00 | 26.24 | 1,463,615 | +0.14(+0.52%) |
Jul 19, 2006 | 25.86 | 26.21 | 25.84 | 26.10 | 1,724,227 | +0.30(+1.16%) |
Jul 18, 2006 | 25.55 | 25.86 | 25.53 | 25.80 | 1,681,472 | +0.25(+0.97%) |
Jul 17, 2006 | 25.49 | 25.75 | 25.49 | 25.56 | 1,759,531 | +0.07(+0.29%) |
Jul 14, 2006 | 25.49 | 25.66 | 25.39 | 25.48 | 1,776,385 | +0.01(+0.02%) |
Jul 13, 2006 | 25.51 | 25.72 | 25.43 | 25.48 | 1,836,171 | -0.07(-0.29%) |
Jul 12, 2006 | 25.62 | 25.68 | 25.51 | 25.55 | 2,196,310 | -0.13(-0.50%) |
Jul 11, 2006 | 25.64 | 25.75 | 25.49 | 25.68 | 1,282,659 | +0.07(+0.26%) |
Jul 10, 2006 | 25.39 | 25.61 | 25.31 | 25.61 | 1,983,420 | +0.19(+0.75%) |
Jul 07, 2006 | 25.04 | 25.54 | 25.00 | 25.42 | 2,610,202 | +0.37(+1.46%) |
Jul 06, 2006 | 25.17 | 25.20 | 24.94 | 25.06 | 1,463,437 | -0.10(-0.38%) |
Jul 05, 2006 | 25.17 | 25.33 | 25.07 | 25.15 | 1,829,962 | -0.17(-0.69%) |
Jul 03, 2006 | 25.16 | 25.34 | 24.94 | 25.33 | 914,537 | +0.28(+1.10%) |
Jun 30, 2006 | 25.08 | 25.20 | 24.89 | 25.05 | 1,581,414 | +0.03(+0.11%) |
Jun 29, 2006 | 24.77 | 25.07 | 24.66 | 25.02 | 2,531,965 | +0.39(+1.58%) |
Jun 28, 2006 | 24.44 | 24.67 | 24.44 | 24.63 | 2,923,859 | +0.26(+1.06%) |
Jun 27, 2006 | 24.47 | 24.75 | 24.34 | 24.37 | 1,476,566 | -0.13(-0.53%) |
Jun 26, 2006 | 24.46 | 24.69 | 24.40 | 24.50 | 1,010,160 | -0.01(-0.05%) |
Jun 23, 2006 | 24.45 | 24.71 | 24.40 | 24.51 | 1,286,030 | +0.01(+0.02%) |
Jun 22, 2006 | 24.44 | 24.56 | 24.27 | 24.51 | 1,837,413 | -0.01(-0.05%) |
Jun 21, 2006 | 24.63 | 24.72 | 24.47 | 24.52 | 1,652,554 | -0.13(-0.53%) |
Jun 20, 2006 | 24.70 | 24.75 | 24.54 | 24.65 | 1,658,054 | -0.07(-0.27%) |
Jun 19, 2006 | 24.93 | 25.00 | 24.53 | 24.72 | 1,717,131 | -0.21(-0.86%) |
Jun 16, 2006 | 25.05 | 25.19 | 24.79 | 24.93 | 1,983,775 | -0.07(-0.27%) |
Jun 15, 2006 | 24.87 | 25.07 | 24.62 | 25.00 | 1,841,671 | +0.25(+1.00%) |
Jun 14, 2006 | 24.91 | 24.97 | 24.56 | 24.75 | 2,358,106 | -0.22(-0.88%) |
Jun 13, 2006 | 25.11 | 25.33 | 24.89 | 24.97 | 3,101,267 | -0.30(-1.18%) |
Jun 12, 2006 | 25.30 | 25.37 | 25.08 | 25.27 | 2,468,098 | +0.12(+0.49%) |
Jun 09, 2006 | 24.88 | 25.24 | 24.84 | 25.15 | 2,094,655 | +0.10(+0.38%) |
Jun 08, 2006 | 24.80 | 25.11 | 24.72 | 25.05 | 3,260,047 | +0.28(+1.11%) |
Jun 07, 2006 | 24.70 | 24.86 | 24.64 | 24.77 | 2,098,913 | -0.05(-0.18%) |
Jun 06, 2006 | 24.96 | 24.96 | 24.54 | 24.82 | 2,047,109 | -0.01(-0.02%) |
Jun 05, 2006 | 24.94 | 24.98 | 24.78 | 24.82 | 3,278,853 | -0.23(-0.92%) |
Jun 02, 2006 | 24.91 | 25.06 | 24.73 | 25.06 | 1,677,037 | +0.20(+0.82%) |
Jun 01, 2006 | 24.90 | 24.93 | 24.69 | 24.85 | 2,294,948 | -0.01(-0.02%) |
May 31, 2006 | 24.63 | 25.07 | 24.49 | 24.86 | 2,672,650 | +0.23(+0.94%) |
May 30, 2006 | 24.66 | 24.82 | 24.57 | 24.63 | 4,104,686 | -0.21(-0.84%) |
May 26, 2006 | 24.63 | 24.84 | 24.49 | 24.84 | 3,188,197 | +0.22(+0.89%) |
May 25, 2006 | 24.37 | 24.62 | 24.27 | 24.62 | 4,392,265 | +0.30(+1.23%) |
May 24, 2006 | 23.92 | 24.37 | 23.78 | 24.32 | 4,358,735 | +0.50(+2.11%) |
May 23, 2006 | 24.13 | 24.25 | 23.76 | 23.82 | 3,349,638 | -0.41(-1.68%) |
May 22, 2006 | 23.65 | 24.32 | 23.65 | 24.22 | 5,071,737 | +0.46(+1.95%) |
May 19, 2006 | 23.59 | 23.89 | 23.41 | 23.76 | 3,917,521 | +0.35(+1.49%) |
May 18, 2006 | 23.34 | 23.60 | 23.34 | 23.41 | 3,020,192 | +0.07(+0.31%) |
May 17, 2006 | 23.53 | 23.67 | 23.21 | 23.34 | 2,576,672 | -0.34(-1.43%) |
May 16, 2006 | 23.74 | 23.80 | 23.65 | 23.67 | 1,618,315 | -0.07(-0.31%) |
May 15, 2006 | 23.63 | 23.97 | 23.59 | 23.75 | 3,282,401 | +0.18(+0.77%) |
May 12, 2006 | 23.87 | 23.92 | 23.55 | 23.57 | 3,656,199 | -0.41(-1.69%) |
May 11, 2006 | 24.35 | 24.38 | 23.92 | 23.97 | 2,706,002 | -0.65(-2.63%) |
May 10, 2006 | 24.24 | 24.62 | 24.20 | 24.62 | 3,177,730 | +0.38(+1.56%) |
May 09, 2006 | 24.25 | 24.27 | 24.15 | 24.24 | 1,563,495 | -0.04(-0.16%) |
May 08, 2006 | 24.24 | 24.46 | 24.24 | 24.28 | 2,138,120 | -0.02(-0.09%) |
May 05, 2006 | 24.09 | 24.36 | 24.09 | 24.31 | 1,863,137 | +0.30(+1.27%) |
May 04, 2006 | 23.98 | 24.06 | 23.89 | 24.00 | 1,879,104 | +0.14(+0.57%) |
May 03, 2006 | 24.10 | 24.21 | 23.85 | 23.87 | 2,450,003 | -0.29(-1.21%) |
May 02, 2006 | 24.28 | 24.41 | 24.10 | 24.16 | 2,615,879 | -0.03(-0.14%) |
May 01, 2006 | 24.52 | 24.52 | 24.04 | 24.19 | 2,568,866 | -0.11(-0.46%) |
Apr 28, 2006 | 24.08 | 24.41 | 23.89 | 24.31 | 2,847,574 | +0.22(+0.91%) |
Apr 27, 2006 | 23.67 | 24.26 | 23.62 | 24.09 | 2,398,022 | +0.32(+1.33%) |
Apr 26, 2006 | 23.93 | 23.97 | 23.70 | 23.77 | 1,507,080 | -0.07(-0.31%) |
Apr 25, 2006 | 24.22 | 24.22 | 23.77 | 23.84 | 1,639,071 | -0.42(-1.74%) |
Apr 24, 2006 | 24.06 | 24.29 | 23.96 | 24.27 | 1,746,226 | +0.21(+0.89%) |
Apr 21, 2006 | 24.29 | 24.36 | 23.94 | 24.05 | 1,594,364 | -0.12(-0.49%) |
Apr 20, 2006 | 23.96 | 24.34 | 23.93 | 24.17 | 1,951,664 | +0.26(+1.11%) |
Apr 19, 2006 | 23.84 | 24.04 | 23.73 | 23.91 | 1,528,369 | +0.03(+0.12%) |
Apr 18, 2006 | 23.66 | 24.01 | 23.64 | 23.88 | 2,421,972 | +0.21(+0.91%) |
Apr 17, 2006 | 23.60 | 23.66 | 23.46 | 23.66 | 1,621,330 | +0.06(+0.24%) |
Apr 13, 2006 | 23.71 | 23.78 | 23.56 | 23.61 | 1,600,396 | -0.11(-0.45%) |
Apr 12, 2006 | 23.59 | 23.76 | 23.59 | 23.71 | 2,534,804 | +0.12(+0.50%) |
Apr 11, 2006 | 23.76 | 23.87 | 23.53 | 23.60 | 1,693,358 | -0.20(-0.85%) |
Apr 10, 2006 | 23.88 | 24.05 | 23.73 | 23.80 | 1,813,641 | -0.10(-0.40%) |
Apr 07, 2006 | 24.13 | 24.18 | 23.80 | 23.89 | 3,318,415 | -0.47(-1.92%) |
Apr 06, 2006 | 24.64 | 24.71 | 24.30 | 24.36 | 1,983,065 | -0.27(-1.08%) |
Apr 05, 2006 | 24.52 | 24.72 | 24.32 | 24.63 | 4,127,572 | +0.17(+0.71%) |
Apr 04, 2006 | 24.38 | 24.52 | 24.21 | 24.45 | 4,773,514 | +0.01(+0.05%) |
Apr 03, 2006 | 24.72 | 24.73 | 24.41 | 24.44 | 2,956,502 | -0.08(-0.32%) |
Mar 31, 2006 | 24.72 | 24.82 | 24.44 | 24.52 | 2,282,175 | -0.11(-0.43%) |
Mar 30, 2006 | 24.85 | 24.98 | 24.59 | 24.63 | 1,752,435 | -0.28(-1.13%) |
Mar 29, 2006 | 24.80 | 24.97 | 24.72 | 24.91 | 1,949,890 | +0.19(+0.75%) |
Mar 28, 2006 | 24.85 | 24.89 | 24.66 | 24.72 | 2,101,042 | -0.18(-0.72%) |
Mar 27, 2006 | 25.07 | 25.14 | 24.89 | 24.90 | 1,700,632 | -0.24(-0.94%) |
Mar 24, 2006 | 25.20 | 25.39 | 25.12 | 25.14 | 1,288,513 | -0.05(-0.18%) |
Mar 23, 2006 | 25.38 | 25.42 | 25.15 | 25.18 | 1,606,960 | -0.25(-0.98%) |
Mar 22, 2006 | 25.31 | 25.46 | 25.20 | 25.43 | 1,087,333 | +0.17(+0.67%) |
Mar 21, 2006 | 25.43 | 25.45 | 25.20 | 25.26 | 1,661,602 | -0.08(-0.33%) |
Mar 20, 2006 | 25.45 | 25.59 | 25.14 | 25.35 | 1,718,373 | -0.07(-0.27%) |
Mar 17, 2006 | 25.69 | 25.73 | 25.34 | 25.42 | 1,921,682 | -0.15(-0.60%) |
Mar 16, 2006 | 25.57 | 25.81 | 25.46 | 25.57 | 1,620,266 | +0.19(+0.76%) |
Mar 15, 2006 | 25.56 | 25.59 | 25.25 | 25.38 | 1,069,414 | -0.15(-0.57%) |
Mar 14, 2006 | 25.25 | 25.53 | 25.17 | 25.52 | 1,464,147 | +0.33(+1.30%) |
Mar 13, 2006 | 25.25 | 25.34 | 25.12 | 25.20 | 1,614,412 | +0.03(+0.11%) |
Mar 10, 2006 | 25.11 | 25.20 | 24.95 | 25.17 | 1,494,306 | +0.15(+0.59%) |
Mar 09, 2006 | 25.09 | 25.17 | 24.97 | 25.02 | 1,374,201 | -0.11(-0.43%) |
Mar 08, 2006 | 25.05 | 25.33 | 24.83 | 25.13 | 1,900,216 | -0.01(-0.02%) |
Mar 07, 2006 | 25.16 | 25.21 | 24.97 | 25.13 | 1,495,371 | +0.07(+0.29%) |
Mar 06, 2006 | 25.39 | 25.42 | 24.90 | 25.06 | 1,968,340 | -0.36(-1.40%) |
Mar 03, 2006 | 25.38 | 25.60 | 25.37 | 25.42 | 1,393,716 | -0.08(-0.31%) |
Mar 02, 2006 | 25.59 | 25.69 | 25.38 | 25.49 | 2,290,691 | -0.24(-0.92%) |
Mar 01, 2006 | 25.82 | 25.85 | 25.65 | 25.73 | 1,124,233 | -0.12(-0.48%) |
Feb 28, 2006 | 25.90 | 26.01 | 25.65 | 25.86 | 1,926,472 | -0.05(-0.17%) |
Feb 27, 2006 | 26.27 | 26.31 | 25.90 | 25.90 | 2,439,536 | -0.30(-1.16%) |
Feb 24, 2006 | 25.82 | 26.21 | 25.82 | 26.21 | 1,986,791 | +0.36(+1.37%) |
Feb 23, 2006 | 26.00 | 26.05 | 25.84 | 25.85 | 986,742 | -0.21(-0.82%) |
Feb 22, 2006 | 25.99 | 26.10 | 25.88 | 26.06 | 1,279,465 | +0.14(+0.54%) |
Feb 21, 2006 | 25.63 | 25.96 | 25.61 | 25.92 | 1,935,342 | +0.30(+1.19%) |
Feb 17, 2006 | 25.53 | 25.69 | 25.37 | 25.62 | 2,836,930 | +0.06(+0.22%) |
Feb 16, 2006 | 25.42 | 25.57 | 25.34 | 25.56 | 1,400,280 | +0.13(+0.51%) |
Feb 15, 2006 | 25.54 | 25.55 | 25.33 | 25.43 | 1,834,220 | -0.08(-0.33%) |
Feb 14, 2006 | 25.68 | 25.71 | 25.43 | 25.52 | 2,215,115 | -0.15(-0.57%) |
Feb 13, 2006 | 25.67 | 25.73 | 25.61 | 25.66 | 1,894,893 | -0.34(-1.32%) |
Feb 10, 2006 | 25.96 | 26.15 | 25.95 | 26.01 | 1,608,557 | +0.05(+0.20%) |
Feb 09, 2006 | 25.96 | 26.10 | 25.87 | 25.96 | 1,312,286 | +0.00(+0.00%) |
Feb 08, 2006 | 25.83 | 26.09 | 25.77 | 25.96 | 2,065,915 | +0.12(+0.46%) |
Feb 07, 2006 | 25.99 | 26.05 | 25.78 | 25.84 | 1,414,828 | -0.16(-0.63%) |
Feb 06, 2006 | 25.94 | 26.06 | 25.87 | 26.00 | 1,261,015 | +0.02(+0.07%) |
Feb 03, 2006 | 26.04 | 26.14 | 25.84 | 25.99 | 1,941,197 | -0.26(-0.99%) |
Feb 02, 2006 | 26.41 | 26.46 | 26.03 | 26.24 | 2,607,364 | -0.27(-1.02%) |
Feb 01, 2006 | 26.52 | 26.60 | 26.40 | 26.52 | 1,943,681 | +0.02(+0.06%) |
Jan 31, 2006 | 26.55 | 26.64 | 26.44 | 26.50 | 1,335,704 | -0.04(-0.15%) |
Jan 30, 2006 | 26.62 | 26.62 | 26.44 | 26.54 | 1,875,556 | -0.12(-0.44%) |
Jan 27, 2006 | 26.41 | 26.79 | 26.50 | 26.66 | 3,638,104 | +0.25(+0.94%) |
Jan 26, 2006 | 26.39 | 26.68 | 26.30 | 26.41 | 5,054,351 | +0.02(+0.06%) |
Jan 25, 2006 | 26.46 | 26.57 | 26.22 | 26.39 | 2,548,996 | -0.07(-0.26%) |
Jan 24, 2006 | 26.32 | 26.50 | 26.31 | 26.46 | 2,102,283 | +0.14(+0.54%) |
Jan 23, 2006 | 26.32 | 26.45 | 26.23 | 26.32 | 1,709,325 | -0.02(-0.09%) |
Jan 20, 2006 | 26.54 | 26.57 | 26.23 | 26.34 | 2,267,805 | -0.20(-0.76%) |
Jan 19, 2006 | 26.43 | 26.57 | 26.36 | 26.54 | 1,686,262 | +0.12(+0.45%) |
Jan 18, 2006 | 26.41 | 26.49 | 26.33 | 26.43 | 1,842,558 | +0.05(+0.17%) |
Jan 17, 2006 | 26.10 | 26.39 | 26.04 | 26.38 | 1,657,344 | +0.28(+1.08%) |
Jan 13, 2006 | 26.54 | 26.54 | 26.02 | 26.10 | 1,330,559 | +0.00(+0.00%) |
Jan 12, 2006 | 26.21 | 26.26 | 26.10 | 26.10 | 1,531,030 | -0.08(-0.32%) |
Jan 11, 2006 | 26.29 | 26.33 | 26.10 | 26.18 | 1,118,379 | -0.10(-0.36%) |
Jan 10, 2006 | 26.27 | 26.38 | 26.23 | 26.28 | 896,619 | -0.07(-0.28%) |
Jan 09, 2006 | 26.44 | 26.44 | 26.24 | 26.35 | 1,373,137 | -0.03(-0.13%) |
Jan 06, 2006 | 26.38 | 26.43 | 26.22 | 26.39 | 1,158,828 | +0.08(+0.30%) |
Jan 05, 2006 | 26.30 | 26.43 | 26.21 | 26.31 | 1,149,603 | -0.02(-0.06%) |
Jan 04, 2006 | 26.35 | 26.39 | 25.96 | 26.32 | 2,735,097 | +0.00(+0.00%) |
Jan 03, 2006 | 26.17 | 26.44 | 26.07 | 26.32 | 2,518,660 | +0.21(+0.80%) |
Dec 30, 2005 | 26.22 | 26.23 | 26.09 | 26.11 | 2,288,739 | -0.13(-0.49%) |
Dec 29, 2005 | 26.35 | 26.48 | 26.24 | 26.24 | 2,539,771 | -0.10(-0.39%) |
Dec 28, 2005 | 26.54 | 26.58 | 26.21 | 26.35 | 1,936,939 | -0.19(-0.72%) |
Dec 27, 2005 | 26.49 | 26.62 | 26.43 | 26.54 | 3,423,440 | +0.08(+0.30%) |
Dec 23, 2005 | 26.46 | 26.56 | 26.41 | 26.46 | 2,546,335 | +0.05(+0.19%) |
Dec 22, 2005 | 26.25 | 26.52 | 26.23 | 26.41 | 3,177,375 | +0.23(+0.88%) |
Dec 21, 2005 | 26.41 | 26.49 | 26.09 | 26.18 | 2,528,062 | -0.10(-0.36%) |
Dec 20, 2005 | 26.26 | 26.39 | 26.17 | 26.27 | 2,068,753 | +0.05(+0.17%) |
Dec 19, 2005 | 26.41 | 26.46 | 26.10 | 26.23 | 2,183,181 | -0.18(-0.68%) |
Dec 16, 2005 | 26.27 | 26.63 | 26.23 | 26.41 | 3,523,853 | +0.32(+1.23%) |
Dec 15, 2005 | 26.11 | 26.33 | 25.99 | 26.09 | 2,711,857 | -0.03(-0.11%) |
Dec 14, 2005 | 25.93 | 26.19 | 25.88 | 26.11 | 2,239,420 | +0.25(+0.96%) |
Dec 13, 2005 | 25.66 | 25.90 | 25.65 | 25.87 | 2,157,457 | +0.23(+0.90%) |
Dec 12, 2005 | 25.67 | 25.81 | 25.42 | 25.64 | 2,432,085 | +0.01(+0.04%) |
Dec 09, 2005 | 25.45 | 25.67 | 25.45 | 25.62 | 1,783,481 | +0.15(+0.60%) |
Dec 08, 2005 | 25.38 | 25.58 | 25.22 | 25.47 | 2,489,742 | +0.17(+0.67%) |
Dec 07, 2005 | 25.51 | 25.63 | 25.20 | 25.30 | 2,465,970 | -0.12(-0.47%) |
Dec 06, 2005 | 25.62 | 25.66 | 25.40 | 25.42 | 2,715,405 | -0.19(-0.73%) |
Dec 05, 2005 | 25.87 | 25.90 | 25.03 | 25.61 | 1,330,914 | -0.21(-0.83%) |
Dec 02, 2005 | 25.77 | 25.83 | 25.57 | 25.82 | 1,081,478 | +0.06(+0.24%) |
Dec 01, 2005 | 25.99 | 25.99 | 25.62 | 25.76 | 1,718,727 | +0.09(+0.35%) |
Nov 30, 2005 | 25.73 | 25.97 | 25.55 | 25.67 | 2,823,801 | -0.32(-1.21%) |
Nov 29, 2005 | 25.99 | 26.15 | 25.83 | 25.99 | 1,254,806 | +0.14(+0.55%) |
Nov 28, 2005 | 26.01 | 26.16 | 25.82 | 25.84 | 1,277,337 | -0.09(-0.35%) |
Nov 25, 2005 | 25.93 | 25.93 | 25.79 | 25.93 | 411,941 | +0.15(+0.57%) |
Nov 23, 2005 | 25.78 | 25.99 | 25.66 | 25.79 | 1,092,300 | +0.06(+0.22%) |
Nov 22, 2005 | 25.78 | 25.84 | 25.50 | 25.73 | 1,468,405 | -0.06(-0.22%) |
Nov 21, 2005 | 25.66 | 25.83 | 25.64 | 25.79 | 1,389,813 | +0.12(+0.48%) |
Nov 18, 2005 | 25.61 | 25.75 | 25.31 | 25.66 | 2,323,688 | +0.22(+0.86%) |
Nov 17, 2005 | 25.24 | 25.54 | 25.26 | 25.44 | 2,159,054 | +0.21(+0.83%) |
Nov 16, 2005 | 25.17 | 25.44 | 25.17 | 25.24 | 1,992,468 | +0.05(+0.20%) |
Nov 15, 2005 | 25.17 | 25.39 | 25.11 | 25.18 | 1,743,032 | -0.12(-0.49%) |
Nov 14, 2005 | 25.49 | 25.56 | 25.26 | 25.31 | 2,182,649 | -0.56(-2.18%) |
Nov 11, 2005 | 26.10 | 26.10 | 25.71 | 25.87 | 1,807,077 | -0.17(-0.65%) |
Nov 10, 2005 | 25.90 | 26.08 | 25.59 | 26.04 | 2,002,935 | +0.11(+0.41%) |
Nov 09, 2005 | 25.50 | 26.00 | 25.55 | 25.93 | 1,993,532 | +0.43(+1.70%) |
Nov 08, 2005 | 25.48 | 25.74 | 25.43 | 25.50 | 1,268,289 | +0.04(+0.16%) |
Nov 07, 2005 | 25.66 | 25.87 | 25.42 | 25.46 | 1,625,943 | -0.15(-0.59%) |
Nov 04, 2005 | 25.96 | 25.96 | 25.52 | 25.61 | 2,107,783 | -0.08(-0.33%) |
Nov 03, 2005 | 25.76 | 25.95 | 25.60 | 25.70 | 2,611,089 | -0.12(-0.46%) |
Nov 02, 2005 | 25.50 | 25.82 | 25.31 | 25.82 | 1,864,734 | +0.29(+1.15%) |
Nov 01, 2005 | 25.59 | 25.79 | 25.46 | 25.52 | 1,955,035 | -0.12(-0.48%) |
Oct 31, 2005 | 25.49 | 25.79 | 25.42 | 25.65 | 1,922,747 | +0.16(+0.64%) |
Oct 28, 2005 | 25.03 | 25.49 | 25.03 | 25.48 | 1,279,643 | +0.45(+1.80%) |
Oct 27, 2005 | 25.25 | 25.29 | 24.91 | 25.03 | 1,407,909 | -0.21(-0.85%) |
Oct 26, 2005 | 25.51 | 25.51 | 25.17 | 25.25 | 2,136,168 | -0.33(-1.28%) |
Oct 25, 2005 | 25.99 | 25.99 | 25.38 | 25.57 | 2,175,021 | -0.23(-0.90%) |
Oct 24, 2005 | 25.30 | 25.80 | 25.25 | 25.80 | 2,547,222 | +0.51(+2.01%) |
Oct 21, 2005 | 25.37 | 25.42 | 24.99 | 25.30 | 3,227,404 | +0.36(+1.42%) |
Oct 20, 2005 | 25.37 | 25.37 | 24.80 | 24.94 | 2,487,436 | -0.39(-1.56%) |
Oct 19, 2005 | 25.08 | 25.34 | 24.63 | 25.34 | 2,711,857 | +0.20(+0.78%) |
Oct 18, 2005 | 25.34 | 25.38 | 24.97 | 25.14 | 2,001,516 | -0.19(-0.73%) |
Oct 17, 2005 | 25.16 | 25.49 | 25.14 | 25.33 | 1,836,526 | +0.22(+0.88%) |
Oct 14, 2005 | 25.20 | 25.31 | 24.89 | 25.11 | 2,430,665 | +0.03(+0.13%) |
Oct 13, 2005 | 25.39 | 25.49 | 24.95 | 25.07 | 2,581,107 | -0.54(-2.11%) |
Oct 12, 2005 | 25.68 | 25.95 | 25.44 | 25.61 | 2,381,878 | -0.30(-1.17%) |
Oct 11, 2005 | 26.17 | 26.24 | 25.88 | 25.92 | 1,349,364 | -0.18(-0.69%) |
Oct 10, 2005 | 26.50 | 26.51 | 25.96 | 26.10 | 1,648,829 | -0.41(-1.55%) |
Oct 07, 2005 | 26.32 | 26.52 | 26.18 | 26.51 | 1,759,176 | +0.26(+1.01%) |
Oct 06, 2005 | 26.46 | 26.52 | 25.86 | 26.24 | 2,724,985 | -0.23(-0.87%) |
Oct 05, 2005 | 27.03 | 27.20 | 26.48 | 26.48 | 1,773,192 | -0.69(-2.55%) |
Oct 04, 2005 | 27.54 | 27.60 | 27.15 | 27.17 | 1,012,821 | -0.37(-1.33%) |