Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 22.93 | 23.05 | 22.54 | 22.71 | 902,398 | -0.24(-1.06%) |
Sep 28, 2006 | 22.73 | 23.06 | 22.48 | 22.96 | 706,782 | +0.29(+1.27%) |
Sep 27, 2006 | 23.00 | 23.17 | 22.60 | 22.67 | 802,912 | -0.43(-1.87%) |
Sep 26, 2006 | 22.87 | 23.25 | 22.60 | 23.10 | 1,244,956 | +0.16(+0.69%) |
Sep 25, 2006 | 22.99 | 23.23 | 22.43 | 22.94 | 2,364,180 | -1.12(-4.66%) |
Sep 22, 2006 | 23.79 | 24.08 | 23.61 | 24.07 | 970,147 | +0.24(+0.99%) |
Sep 21, 2006 | 24.05 | 24.69 | 23.72 | 23.83 | 1,171,256 | -0.09(-0.38%) |
Sep 20, 2006 | 23.72 | 24.79 | 23.72 | 23.92 | 1,307,364 | +0.65(+2.79%) |
Sep 19, 2006 | 23.39 | 23.54 | 22.87 | 23.27 | 612,636 | -0.14(-0.59%) |
Sep 18, 2006 | 23.35 | 23.63 | 23.19 | 23.41 | 515,285 | -0.12(-0.50%) |
Sep 15, 2006 | 23.56 | 23.79 | 23.48 | 23.53 | 855,401 | +0.17(+0.73%) |
Sep 14, 2006 | 23.23 | 23.38 | 22.93 | 23.36 | 785,822 | -0.31(-1.30%) |
Sep 13, 2006 | 23.44 | 23.80 | 23.30 | 23.67 | 858,148 | +0.24(+1.01%) |
Sep 12, 2006 | 22.43 | 23.80 | 22.42 | 23.43 | 1,965,166 | +1.07(+4.78%) |
Sep 11, 2006 | 21.99 | 22.68 | 21.82 | 22.36 | 859,064 | +0.37(+1.70%) |
Sep 08, 2006 | 22.09 | 22.14 | 21.90 | 21.99 | 785,211 | -0.07(-0.30%) |
Sep 07, 2006 | 21.89 | 22.28 | 21.63 | 22.05 | 1,097,862 | +0.07(+0.33%) |
Sep 06, 2006 | 22.45 | 22.45 | 21.91 | 21.98 | 1,338,491 | -0.46(-2.04%) |
Sep 05, 2006 | 22.25 | 22.49 | 22.12 | 22.44 | 1,140,891 | +0.26(+1.15%) |
Sep 01, 2006 | 22.22 | 22.41 | 21.95 | 22.18 | 1,659,076 | +0.07(+0.30%) |
Aug 31, 2006 | 22.61 | 22.62 | 22.01 | 22.12 | 2,721,234 | -1.05(-4.53%) |
Aug 30, 2006 | 23.43 | 23.53 | 23.11 | 23.17 | 676,875 | -0.30(-1.28%) |
Aug 29, 2006 | 23.32 | 23.59 | 23.09 | 23.47 | 746,149 | +0.24(+1.02%) |
Aug 28, 2006 | 22.95 | 23.40 | 22.77 | 23.23 | 867,456 | +0.28(+1.23%) |
Aug 25, 2006 | 23.31 | 23.40 | 22.83 | 22.95 | 1,148,063 | -0.35(-1.52%) |
Aug 24, 2006 | 24.09 | 24.09 | 23.15 | 23.30 | 2,232,040 | -0.79(-3.26%) |
Aug 23, 2006 | 25.26 | 25.30 | 24.05 | 24.09 | 1,150,962 | -1.10(-4.37%) |
Aug 22, 2006 | 25.40 | 25.45 | 24.96 | 25.19 | 872,796 | -0.20(-0.80%) |
Aug 21, 2006 | 26.21 | 26.21 | 25.29 | 25.40 | 1,106,254 | -0.43(-1.67%) |
Aug 18, 2006 | 26.15 | 26.21 | 25.73 | 25.83 | 480,038 | -0.24(-0.91%) |
Aug 17, 2006 | 25.51 | 26.35 | 25.43 | 26.06 | 1,167,442 | +0.56(+2.18%) |
Aug 16, 2006 | 25.26 | 25.56 | 25.18 | 25.51 | 937,493 | +0.29(+1.14%) |
Aug 15, 2006 | 24.67 | 25.23 | 24.67 | 25.22 | 705,103 | +0.80(+3.27%) |
Aug 14, 2006 | 24.71 | 25.12 | 24.39 | 24.42 | 495,602 | -0.12(-0.51%) |
Aug 11, 2006 | 24.58 | 24.69 | 24.35 | 24.54 | 511,471 | +0.18(+0.75%) |
Aug 10, 2006 | 23.99 | 24.48 | 23.85 | 24.36 | 697,779 | +0.22(+0.92%) |
Aug 09, 2006 | 24.95 | 25.11 | 24.13 | 24.14 | 706,324 | -0.65(-2.62%) |
Aug 08, 2006 | 25.40 | 25.51 | 24.65 | 24.79 | 928,948 | -0.52(-2.07%) |
Aug 07, 2006 | 25.04 | 25.58 | 24.71 | 25.31 | 749,964 | +0.20(+0.81%) |
Aug 04, 2006 | 25.89 | 25.89 | 24.83 | 25.11 | 1,038,506 | -0.37(-1.47%) |
Aug 03, 2006 | 25.23 | 25.65 | 24.31 | 25.48 | 1,713,397 | +1.01(+4.12%) |
Aug 02, 2006 | 24.46 | 24.71 | 24.29 | 24.47 | 523,830 | +0.01(+0.03%) |
Aug 01, 2006 | 24.46 | 24.56 | 23.94 | 24.46 | 1,031,181 | +0.01(+0.03%) |
Jul 31, 2006 | 24.50 | 24.84 | 24.43 | 24.46 | 604,701 | +0.01(+0.05%) |
Jul 28, 2006 | 24.53 | 24.75 | 24.19 | 24.45 | 951,226 | +0.08(+0.32%) |
Jul 27, 2006 | 25.89 | 26.41 | 24.30 | 24.37 | 2,466,414 | +0.06(+0.24%) |
Jul 26, 2006 | 24.08 | 24.37 | 23.89 | 24.31 | 955,498 | +0.19(+0.79%) |
Jul 25, 2006 | 23.69 | 24.48 | 23.56 | 24.12 | 761,255 | +0.43(+1.80%) |
Jul 24, 2006 | 22.62 | 23.84 | 22.81 | 23.69 | 637,507 | +1.07(+4.75%) |
Jul 21, 2006 | 22.82 | 22.94 | 22.39 | 22.62 | 783,686 | -0.20(-0.89%) |
Jul 20, 2006 | 23.35 | 23.75 | 22.79 | 22.82 | 916,284 | -0.48(-2.05%) |
Jul 19, 2006 | 22.43 | 23.49 | 22.25 | 23.30 | 862,878 | +0.87(+3.89%) |
Jul 18, 2006 | 22.60 | 22.90 | 22.22 | 22.43 | 1,229,850 | -0.05(-0.20%) |
Jul 17, 2006 | 22.66 | 22.82 | 22.46 | 22.47 | 378,567 | -0.19(-0.84%) |
Jul 14, 2006 | 22.74 | 22.87 | 22.45 | 22.66 | 723,719 | -0.20(-0.89%) |
Jul 13, 2006 | 23.02 | 23.30 | 22.52 | 22.87 | 1,161,796 | -0.16(-0.68%) |
Jul 12, 2006 | 23.68 | 23.69 | 23.01 | 23.02 | 1,108,696 | -0.66(-2.79%) |
Jul 11, 2006 | 22.97 | 24.20 | 22.19 | 23.68 | 2,892,894 | +0.62(+2.67%) |
Jul 10, 2006 | 22.97 | 23.22 | 22.94 | 23.07 | 345,914 | +0.23(+1.00%) |
Jul 07, 2006 | 23.33 | 23.54 | 22.75 | 22.84 | 644,984 | -0.49(-2.11%) |
Jul 06, 2006 | 23.30 | 23.63 | 23.13 | 23.33 | 606,075 | +0.05(+0.20%) |
Jul 05, 2006 | 23.92 | 23.92 | 22.81 | 23.29 | 1,062,920 | -0.63(-2.63%) |
Jul 03, 2006 | 23.95 | 23.99 | 23.74 | 23.91 | 198,820 | -0.04(-0.16%) |
Jun 30, 2006 | 24.11 | 24.16 | 23.86 | 23.95 | 487,667 | -0.09(-0.35%) |
Jun 29, 2006 | 23.51 | 24.05 | 23.49 | 24.04 | 900,567 | +0.47(+1.97%) |
Jun 28, 2006 | 24.12 | 24.12 | 23.27 | 23.57 | 1,235,648 | -0.39(-1.61%) |
Jun 27, 2006 | 24.71 | 24.73 | 23.76 | 23.96 | 1,174,918 | -0.79(-3.18%) |
Jun 26, 2006 | 24.67 | 24.81 | 24.58 | 24.75 | 705,561 | +0.23(+0.94%) |
Jun 23, 2006 | 24.48 | 24.73 | 24.27 | 24.52 | 407,101 | +0.03(+0.13%) |
Jun 22, 2006 | 24.58 | 24.64 | 24.38 | 24.48 | 681,147 | +0.09(+0.35%) |
Jun 21, 2006 | 23.86 | 24.64 | 23.86 | 24.40 | 528,255 | +0.54(+2.25%) |
Jun 20, 2006 | 23.88 | 23.99 | 23.60 | 23.86 | 652,766 | -0.06(-0.25%) |
Jun 19, 2006 | 24.26 | 24.26 | 23.50 | 23.92 | 755,762 | -0.34(-1.40%) |
Jun 16, 2006 | 24.30 | 24.37 | 23.80 | 24.26 | 1,209,403 | -0.04(-0.16%) |
Jun 15, 2006 | 23.79 | 24.44 | 23.78 | 24.30 | 805,506 | +0.52(+2.18%) |
Jun 14, 2006 | 23.79 | 24.03 | 23.53 | 23.78 | 603,328 | -0.01(-0.06%) |
Jun 13, 2006 | 23.33 | 24.27 | 23.32 | 23.80 | 1,616,962 | +0.33(+1.40%) |
Jun 12, 2006 | 23.53 | 23.78 | 23.17 | 23.47 | 1,097,557 | +0.07(+0.31%) |
Jun 09, 2006 | 22.86 | 23.63 | 22.68 | 23.40 | 1,115,104 | +0.60(+2.65%) |
Jun 08, 2006 | 22.95 | 23.03 | 21.86 | 22.79 | 2,010,942 | -0.16(-0.69%) |
Jun 07, 2006 | 23.01 | 23.80 | 22.49 | 22.95 | 2,380,049 | -1.09(-4.53%) |
Jun 06, 2006 | 24.31 | 24.41 | 23.68 | 24.04 | 922,540 | -0.28(-1.13%) |
Jun 05, 2006 | 24.90 | 25.05 | 24.25 | 24.31 | 568,996 | -0.68(-2.70%) |
Jun 02, 2006 | 24.92 | 25.17 | 24.67 | 24.99 | 571,285 | +0.24(+0.95%) |
Jun 01, 2006 | 24.98 | 25.24 | 24.31 | 24.75 | 1,101,829 | -0.19(-0.76%) |
May 31, 2006 | 24.94 | 25.17 | 24.72 | 24.94 | 433,651 | +0.09(+0.37%) |
May 30, 2006 | 25.72 | 25.72 | 24.84 | 24.85 | 483,547 | -0.87(-3.36%) |
May 26, 2006 | 25.78 | 25.87 | 25.64 | 25.72 | 252,378 | -0.05(-0.20%) |
May 25, 2006 | 25.40 | 25.82 | 24.98 | 25.77 | 571,285 | +0.54(+2.16%) |
May 24, 2006 | 25.85 | 25.86 | 24.87 | 25.23 | 1,087,944 | -0.63(-2.43%) |
May 23, 2006 | 26.15 | 26.61 | 25.78 | 25.85 | 529,323 | -0.13(-0.50%) |
May 22, 2006 | 26.19 | 26.33 | 25.81 | 25.99 | 626,521 | -0.20(-0.75%) |
May 19, 2006 | 25.84 | 26.25 | 25.72 | 26.18 | 652,308 | +0.34(+1.32%) |
May 18, 2006 | 26.08 | 26.27 | 25.82 | 25.84 | 630,488 | -0.18(-0.68%) |
May 17, 2006 | 26.60 | 26.67 | 26.00 | 26.02 | 824,731 | -0.65(-2.43%) |
May 16, 2006 | 27.17 | 27.29 | 26.66 | 26.67 | 381,009 | -0.52(-1.93%) |
May 15, 2006 | 27.10 | 27.53 | 26.72 | 27.19 | 450,894 | -0.03(-0.10%) |
May 12, 2006 | 27.56 | 27.56 | 27.07 | 27.22 | 694,117 | -0.50(-1.82%) |
May 11, 2006 | 28.59 | 28.59 | 27.72 | 27.72 | 621,944 | -0.93(-3.25%) |
May 10, 2006 | 28.91 | 28.91 | 28.54 | 28.65 | 413,357 | -0.38(-1.31%) |
May 09, 2006 | 29.07 | 29.36 | 28.99 | 29.03 | 320,584 | -0.04(-0.14%) |
May 08, 2006 | 29.25 | 29.27 | 29.05 | 29.07 | 207,518 | -0.28(-0.96%) |
May 05, 2006 | 29.43 | 29.62 | 29.13 | 29.35 | 410,000 | +0.03(+0.11%) |
May 04, 2006 | 29.23 | 29.36 | 29.00 | 29.32 | 310,819 | +0.21(+0.72%) |
May 03, 2006 | 29.46 | 29.66 | 29.03 | 29.11 | 410,611 | -0.31(-1.07%) |
May 02, 2006 | 29.48 | 29.58 | 29.14 | 29.43 | 401,150 | -0.05(-0.18%) |
May 01, 2006 | 29.33 | 29.52 | 29.12 | 29.48 | 665,889 | +0.06(+0.20%) |
Apr 28, 2006 | 29.13 | 29.42 | 28.86 | 29.42 | 562,587 | +0.16(+0.54%) |
Apr 27, 2006 | 29.49 | 29.70 | 29.05 | 29.26 | 961,907 | -0.29(-0.98%) |
Apr 26, 2006 | 28.67 | 29.77 | 28.53 | 29.55 | 1,150,962 | +0.88(+3.06%) |
Apr 25, 2006 | 28.44 | 28.78 | 28.40 | 28.67 | 956,719 | +0.29(+1.04%) |
Apr 24, 2006 | 27.89 | 29.13 | 27.89 | 28.38 | 2,664,014 | +1.46(+5.43%) |
Apr 21, 2006 | 26.21 | 27.35 | 26.15 | 26.92 | 691,828 | +0.71(+2.70%) |
Apr 20, 2006 | 26.28 | 26.33 | 26.01 | 26.21 | 672,602 | +0.00(+0.00%) |
Apr 19, 2006 | 26.51 | 26.71 | 26.19 | 26.21 | 570,217 | -0.30(-1.14%) |
Apr 18, 2006 | 26.42 | 26.67 | 26.35 | 26.51 | 305,631 | +0.10(+0.37%) |
Apr 17, 2006 | 26.41 | 26.44 | 26.09 | 26.41 | 442,501 | -0.10(-0.40%) |
Apr 13, 2006 | 26.38 | 26.84 | 26.35 | 26.52 | 257,566 | +0.14(+0.52%) |
Apr 12, 2006 | 26.37 | 26.38 | 26.14 | 26.38 | 197,905 | +0.01(+0.02%) |
Apr 11, 2006 | 26.84 | 27.14 | 26.21 | 26.37 | 402,829 | -0.42(-1.57%) |
Apr 10, 2006 | 27.00 | 27.28 | 26.58 | 26.79 | 410,763 | -0.28(-1.02%) |
Apr 07, 2006 | 27.35 | 27.54 | 26.90 | 27.07 | 396,420 | -0.28(-1.01%) |
Apr 06, 2006 | 27.30 | 27.70 | 27.19 | 27.34 | 238,035 | -0.08(-0.29%) |
Apr 05, 2006 | 27.66 | 27.66 | 26.98 | 27.42 | 626,369 | -0.24(-0.85%) |
Apr 04, 2006 | 27.35 | 27.79 | 27.22 | 27.66 | 461,117 | +0.35(+1.27%) |
Apr 03, 2006 | 27.54 | 27.71 | 27.23 | 27.31 | 513,607 | -0.23(-0.83%) |
Mar 31, 2006 | 27.64 | 27.64 | 27.20 | 27.54 | 450,283 | -0.10(-0.36%) |
Mar 30, 2006 | 27.79 | 27.85 | 27.40 | 27.64 | 258,634 | -0.15(-0.54%) |
Mar 29, 2006 | 27.46 | 27.87 | 27.24 | 27.79 | 660,701 | +0.30(+1.10%) |
Mar 28, 2006 | 28.10 | 28.10 | 27.49 | 27.49 | 317,991 | -0.58(-2.08%) |
Mar 27, 2006 | 27.85 | 28.07 | 27.55 | 28.07 | 281,217 | +0.28(+1.01%) |
Mar 24, 2006 | 27.83 | 27.85 | 27.60 | 27.79 | 206,297 | -0.02(-0.07%) |
Mar 23, 2006 | 27.37 | 27.83 | 27.30 | 27.81 | 310,666 | +0.43(+1.58%) |
Mar 22, 2006 | 26.92 | 27.43 | 26.69 | 27.37 | 247,953 | +0.51(+1.90%) |
Mar 21, 2006 | 27.16 | 27.37 | 26.86 | 26.86 | 275,571 | -0.41(-1.49%) |
Mar 20, 2006 | 27.49 | 27.53 | 27.12 | 27.27 | 339,353 | -0.31(-1.14%) |
Mar 17, 2006 | 27.13 | 27.72 | 27.12 | 27.58 | 871,270 | +0.45(+1.67%) |
Mar 16, 2006 | 26.20 | 27.26 | 26.16 | 27.13 | 507,809 | +0.94(+3.58%) |
Mar 15, 2006 | 26.13 | 26.24 | 25.83 | 26.19 | 351,254 | +0.07(+0.28%) |
Mar 14, 2006 | 25.59 | 26.18 | 25.59 | 26.12 | 416,409 | +0.54(+2.13%) |
Mar 13, 2006 | 25.85 | 26.19 | 25.53 | 25.58 | 504,452 | -0.31(-1.19%) |
Mar 10, 2006 | 26.28 | 26.31 | 25.89 | 25.89 | 586,086 | -0.38(-1.45%) |
Mar 09, 2006 | 26.28 | 26.31 | 26.06 | 26.27 | 348,050 | -0.09(-0.35%) |
Mar 08, 2006 | 26.07 | 26.45 | 25.89 | 26.36 | 285,947 | +0.29(+1.13%) |
Mar 07, 2006 | 26.21 | 26.28 | 25.89 | 26.06 | 353,696 | -0.22(-0.82%) |
Mar 06, 2006 | 25.87 | 26.50 | 25.87 | 26.28 | 357,511 | -0.22(-0.82%) |
Mar 03, 2006 | 26.42 | 26.80 | 26.24 | 26.50 | 254,209 | -0.06(-0.22%) |
Mar 02, 2006 | 26.80 | 26.86 | 26.46 | 26.56 | 494,228 | -0.31(-1.15%) |
Mar 01, 2006 | 26.68 | 26.86 | 26.48 | 26.86 | 776,361 | +0.18(+0.69%) |
Feb 28, 2006 | 26.90 | 26.88 | 26.40 | 26.68 | 654,139 | -0.22(-0.80%) |
Feb 27, 2006 | 26.69 | 26.99 | 26.66 | 26.90 | 285,490 | +0.21(+0.79%) |
Feb 24, 2006 | 26.73 | 26.83 | 26.45 | 26.69 | 389,859 | -0.06(-0.22%) |
Feb 23, 2006 | 26.48 | 26.81 | 26.31 | 26.75 | 434,109 | +0.24(+0.91%) |
Feb 22, 2006 | 26.40 | 26.78 | 26.33 | 26.50 | 368,802 | +0.14(+0.52%) |
Feb 21, 2006 | 26.41 | 26.56 | 26.08 | 26.37 | 299,222 | -0.01(-0.03%) |
Feb 17, 2006 | 26.47 | 26.48 | 26.17 | 26.37 | 225,981 | -0.09(-0.35%) |
Feb 16, 2006 | 26.37 | 26.57 | 26.33 | 26.46 | 266,416 | +0.10(+0.37%) |
Feb 15, 2006 | 26.21 | 26.42 | 26.04 | 26.37 | 290,220 | +0.10(+0.40%) |
Feb 14, 2006 | 25.99 | 26.45 | 25.84 | 26.26 | 351,254 | +0.37(+1.44%) |
Feb 13, 2006 | 26.33 | 26.33 | 25.82 | 25.89 | 544,124 | -0.47(-1.77%) |
Feb 10, 2006 | 26.39 | 26.40 | 26.18 | 26.35 | 363,919 | -0.03(-0.12%) |
Feb 09, 2006 | 26.50 | 26.60 | 26.38 | 26.39 | 462,795 | -0.04(-0.15%) |
Feb 08, 2006 | 26.41 | 26.45 | 26.18 | 26.42 | 782,923 | +0.14(+0.55%) |
Feb 07, 2006 | 26.31 | 26.67 | 26.13 | 26.28 | 654,445 | -0.12(-0.47%) |
Feb 06, 2006 | 26.24 | 26.46 | 26.00 | 26.40 | 664,363 | +0.23(+0.88%) |
Feb 03, 2006 | 26.12 | 26.40 | 26.08 | 26.18 | 637,813 | -0.04(-0.15%) |
Feb 02, 2006 | 26.40 | 26.52 | 25.85 | 26.21 | 1,152,641 | -0.18(-0.70%) |
Feb 01, 2006 | 27.03 | 27.23 | 26.18 | 26.40 | 1,865,374 | -1.46(-5.25%) |
Jan 31, 2006 | 27.66 | 27.92 | 27.53 | 27.86 | 743,098 | +0.16(+0.57%) |
Jan 30, 2006 | 27.75 | 28.04 | 27.62 | 27.70 | 1,277,457 | +0.01(+0.05%) |
Jan 27, 2006 | 27.72 | 27.97 | 27.47 | 27.69 | 882,104 | -0.02(-0.07%) |
Jan 26, 2006 | 26.61 | 27.82 | 26.57 | 27.71 | 1,865,069 | +1.25(+4.71%) |
Jan 25, 2006 | 26.62 | 26.63 | 26.25 | 26.46 | 559,383 | -0.03(-0.10%) |
Jan 24, 2006 | 26.44 | 26.70 | 26.37 | 26.49 | 1,220,389 | +0.09(+0.32%) |
Jan 23, 2006 | 26.24 | 26.61 | 26.13 | 26.40 | 964,654 | +0.12(+0.47%) |
Jan 20, 2006 | 26.87 | 26.87 | 26.28 | 26.28 | 786,127 | -0.59(-2.20%) |
Jan 19, 2006 | 27.03 | 27.21 | 26.81 | 26.87 | 1,920,000 | -0.33(-1.20%) |
Jan 18, 2006 | 25.92 | 27.33 | 25.88 | 27.20 | 6,110,188 | +2.48(+10.02%) |
Jan 17, 2006 | 24.90 | 24.94 | 24.45 | 24.72 | 1,114,189 | -0.17(-0.68%) |
Jan 13, 2006 | 25.26 | 25.43 | 24.89 | 24.89 | 443,264 | -0.43(-1.71%) |
Jan 12, 2006 | 25.36 | 25.55 | 25.23 | 25.32 | 615,535 | -0.01(-0.03%) |
Jan 11, 2006 | 25.30 | 25.43 | 25.22 | 25.33 | 711,512 | +0.03(+0.13%) |
Jan 10, 2006 | 25.13 | 25.42 | 25.09 | 25.30 | 808,405 | +0.18(+0.70%) |
Jan 09, 2006 | 24.70 | 25.21 | 24.70 | 25.12 | 573,879 | +0.36(+1.46%) |
Jan 06, 2006 | 24.52 | 24.77 | 24.29 | 24.76 | 492,092 | +0.20(+0.80%) |
Jan 05, 2006 | 24.45 | 24.57 | 24.35 | 24.56 | 323,178 | +0.09(+0.35%) |
Jan 04, 2006 | 24.50 | 24.53 | 24.18 | 24.48 | 431,210 | +0.01(+0.05%) |
Jan 03, 2006 | 24.10 | 24.51 | 23.91 | 24.46 | 601,802 | +0.52(+2.19%) |
Dec 30, 2005 | 24.43 | 24.43 | 23.92 | 23.94 | 863,641 | -0.65(-2.64%) |
Dec 29, 2005 | 24.86 | 24.88 | 24.52 | 24.59 | 290,220 | -0.28(-1.11%) |
Dec 28, 2005 | 24.71 | 24.90 | 24.56 | 24.86 | 313,260 | +0.29(+1.17%) |
Dec 27, 2005 | 24.92 | 25.03 | 24.58 | 24.58 | 301,511 | -0.28(-1.11%) |
Dec 23, 2005 | 24.71 | 24.87 | 24.51 | 24.85 | 644,069 | +0.24(+0.96%) |
Dec 22, 2005 | 24.87 | 24.98 | 24.54 | 24.62 | 705,866 | -0.12(-0.50%) |
Dec 21, 2005 | 24.60 | 24.94 | 24.60 | 24.74 | 540,157 | +0.16(+0.64%) |
Dec 20, 2005 | 24.38 | 24.88 | 24.27 | 24.58 | 1,006,157 | +0.19(+0.78%) |
Dec 19, 2005 | 25.00 | 25.00 | 24.23 | 24.39 | 484,768 | -0.61(-2.44%) |
Dec 16, 2005 | 25.13 | 25.14 | 24.92 | 25.00 | 596,004 | -0.01(-0.03%) |
Dec 15, 2005 | 25.07 | 25.17 | 24.77 | 25.01 | 417,477 | -0.09(-0.37%) |
Dec 14, 2005 | 24.97 | 25.24 | 24.67 | 25.10 | 319,059 | +0.13(+0.53%) |
Dec 13, 2005 | 24.67 | 25.00 | 24.62 | 24.97 | 470,425 | +0.29(+1.20%) |
Dec 12, 2005 | 24.61 | 24.82 | 24.41 | 24.67 | 501,247 | +0.07(+0.27%) |
Dec 09, 2005 | 24.39 | 24.71 | 24.01 | 24.61 | 908,807 | +0.26(+1.05%) |
Dec 08, 2005 | 25.07 | 25.17 | 24.16 | 24.35 | 1,127,769 | -0.71(-2.85%) |
Dec 07, 2005 | 25.23 | 25.24 | 24.84 | 25.07 | 724,482 | -0.16(-0.62%) |
Dec 06, 2005 | 25.07 | 25.59 | 25.05 | 25.23 | 447,079 | +0.16(+0.65%) |
Dec 05, 2005 | 25.07 | 25.11 | 24.68 | 25.06 | 312,040 | -0.04(-0.16%) |
Dec 02, 2005 | 24.93 | 25.14 | 24.83 | 25.10 | 294,492 | +0.17(+0.68%) |
Dec 01, 2005 | 24.45 | 25.18 | 24.61 | 24.93 | 545,955 | +0.48(+1.98%) |
Nov 30, 2005 | 24.56 | 24.77 | 24.37 | 24.45 | 602,260 | -0.07(-0.29%) |
Nov 29, 2005 | 24.64 | 25.10 | 24.40 | 24.52 | 474,239 | -0.06(-0.24%) |
Nov 28, 2005 | 24.88 | 24.94 | 24.31 | 24.58 | 618,892 | -0.26(-1.06%) |
Nov 25, 2005 | 25.38 | 25.41 | 24.83 | 24.84 | 457,150 | -0.61(-2.40%) |
Nov 23, 2005 | 24.31 | 25.71 | 24.30 | 25.45 | 2,288,802 | +1.54(+6.44%) |
Nov 22, 2005 | 23.91 | 24.08 | 23.89 | 23.91 | 428,921 | -0.10(-0.41%) |
Nov 21, 2005 | 23.53 | 24.22 | 23.53 | 24.01 | 511,013 | +0.45(+1.92%) |
Nov 18, 2005 | 23.49 | 23.63 | 23.32 | 23.55 | 641,780 | +0.32(+1.38%) |
Nov 17, 2005 | 23.23 | 23.44 | 23.08 | 23.23 | 567,317 | +0.16(+0.68%) |
Nov 16, 2005 | 22.71 | 23.33 | 22.68 | 23.08 | 772,852 | +0.42(+1.85%) |
Nov 15, 2005 | 22.60 | 23.13 | 22.49 | 22.66 | 1,162,559 | +0.05(+0.23%) |
Nov 14, 2005 | 22.58 | 22.74 | 22.45 | 22.60 | 950,616 | +0.63(+2.86%) |
Nov 11, 2005 | 21.99 | 22.18 | 21.80 | 21.97 | 140,227 | -0.14(-0.65%) |
Nov 10, 2005 | 21.74 | 22.24 | 21.43 | 22.12 | 335,996 | +0.34(+1.56%) |
Nov 09, 2005 | 21.53 | 22.14 | 21.53 | 21.78 | 802,912 | +0.28(+1.31%) |
Nov 08, 2005 | 22.49 | 22.49 | 21.36 | 21.50 | 1,669,605 | -1.15(-5.09%) |
Nov 07, 2005 | 22.25 | 22.68 | 22.20 | 22.65 | 413,357 | +0.41(+1.83%) |
Nov 04, 2005 | 22.35 | 22.45 | 22.09 | 22.24 | 859,826 | -0.24(-1.05%) |
Nov 03, 2005 | 22.72 | 22.80 | 22.45 | 22.48 | 419,461 | -0.14(-0.64%) |
Nov 02, 2005 | 21.99 | 22.76 | 21.95 | 22.62 | 493,618 | +0.60(+2.74%) |
Nov 01, 2005 | 22.09 | 22.14 | 21.77 | 22.02 | 593,868 | -0.14(-0.65%) |
Oct 31, 2005 | 21.81 | 22.48 | 21.81 | 22.16 | 679,011 | +0.40(+1.84%) |
Oct 28, 2005 | 21.71 | 21.95 | 21.53 | 21.76 | 724,329 | +0.16(+0.73%) |
Oct 27, 2005 | 21.61 | 21.73 | 21.50 | 21.61 | 1,403,799 | -0.08(-0.36%) |
Oct 26, 2005 | 21.41 | 21.88 | 21.35 | 21.69 | 777,277 | +0.29(+1.35%) |
Oct 25, 2005 | 21.50 | 21.86 | 21.13 | 21.40 | 1,407,461 | -0.20(-0.91%) |
Oct 24, 2005 | 21.03 | 21.59 | 20.38 | 21.59 | 2,258,743 | +1.61(+8.03%) |
Oct 21, 2005 | 19.72 | 20.24 | 19.65 | 19.99 | 711,207 | +0.28(+1.40%) |
Oct 20, 2005 | 19.58 | 19.82 | 19.53 | 19.71 | 478,359 | +0.16(+0.84%) |
Oct 19, 2005 | 18.84 | 19.55 | 18.74 | 19.55 | 883,325 | +0.64(+3.36%) |
Oct 18, 2005 | 19.33 | 19.34 | 18.68 | 18.91 | 1,041,252 | -0.88(-4.44%) |
Oct 17, 2005 | 19.86 | 19.89 | 19.31 | 19.79 | 288,541 | -0.07(-0.33%) |
Oct 14, 2005 | 19.63 | 19.86 | 19.30 | 19.86 | 407,712 | +0.43(+2.19%) |
Oct 13, 2005 | 19.56 | 19.57 | 18.85 | 19.43 | 695,185 | -0.17(-0.87%) |
Oct 12, 2005 | 19.67 | 19.73 | 19.26 | 19.60 | 688,624 | -0.15(-0.76%) |
Oct 11, 2005 | 20.13 | 20.13 | 19.58 | 19.75 | 1,542,653 | -0.22(-1.12%) |
Oct 10, 2005 | 20.12 | 20.15 | 19.86 | 19.98 | 467,373 | -0.14(-0.72%) |
Oct 07, 2005 | 19.99 | 20.20 | 19.83 | 20.12 | 559,078 | +0.15(+0.75%) |
Oct 06, 2005 | 19.54 | 20.05 | 19.54 | 19.97 | 742,640 | +0.34(+1.74%) |
Oct 05, 2005 | 20.28 | 20.30 | 19.33 | 19.63 | 1,364,584 | -0.87(-4.22%) |
Oct 04, 2005 | 20.37 | 20.68 | 20.32 | 20.49 | 390,622 | +0.12(+0.61%) |