Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 27.95 | 28.07 | 27.85 | 27.99 | 2,464,100 | +0.05(+0.18%) |
Sep 28, 2006 | 27.55 | 28.06 | 27.50 | 27.94 | 3,787,400 | +0.35(+1.27%) |
Sep 27, 2006 | 27.66 | 27.84 | 27.47 | 27.59 | 3,085,900 | -0.06(-0.22%) |
Sep 26, 2006 | 27.35 | 27.75 | 27.21 | 27.65 | 4,608,500 | +0.36(+1.32%) |
Sep 25, 2006 | 27.17 | 27.50 | 26.79 | 27.29 | 3,582,500 | +0.23(+0.85%) |
Sep 22, 2006 | 27.11 | 27.11 | 26.76 | 27.06 | 3,975,400 | -0.05(-0.18%) |
Sep 21, 2006 | 27.04 | 27.43 | 26.99 | 27.11 | 2,899,300 | +0.08(+0.30%) |
Sep 20, 2006 | 26.90 | 27.08 | 26.81 | 27.03 | 3,391,700 | +0.20(+0.75%) |
Sep 19, 2006 | 26.66 | 26.87 | 26.53 | 26.83 | 2,256,100 | +0.17(+0.64%) |
Sep 18, 2006 | 26.45 | 26.71 | 26.41 | 26.66 | 2,399,500 | +0.15(+0.57%) |
Sep 15, 2006 | 26.40 | 26.57 | 26.26 | 26.51 | 3,634,900 | +0.14(+0.53%) |
Sep 14, 2006 | 26.47 | 26.60 | 26.28 | 26.37 | 2,465,900 | -0.23(-0.86%) |
Sep 13, 2006 | 26.45 | 26.65 | 26.41 | 26.60 | 2,188,200 | +0.17(+0.64%) |
Sep 12, 2006 | 26.40 | 26.49 | 26.13 | 26.43 | 2,681,200 | +0.10(+0.38%) |
Sep 11, 2006 | 26.15 | 26.48 | 26.14 | 26.33 | 2,386,000 | +0.12(+0.46%) |
Sep 08, 2006 | 26.29 | 26.32 | 26.18 | 26.21 | 2,430,800 | -0.03(-0.11%) |
Sep 07, 2006 | 26.49 | 26.59 | 26.18 | 26.24 | 4,370,700 | -0.25(-0.94%) |
Sep 06, 2006 | 26.23 | 26.63 | 26.23 | 26.49 | 2,432,400 | +0.13(+0.49%) |
Sep 05, 2006 | 26.38 | 26.48 | 26.24 | 26.36 | 2,369,300 | -0.02(-0.08%) |
Sep 01, 2006 | 26.33 | 26.59 | 26.26 | 26.38 | 2,224,500 | +0.23(+0.88%) |
Aug 31, 2006 | 25.92 | 26.25 | 25.83 | 26.15 | 3,264,600 | +0.20(+0.77%) |
Aug 30, 2006 | 26.09 | 26.12 | 25.95 | 25.95 | 2,187,300 | -0.03(-0.12%) |
Aug 29, 2006 | 26.08 | 26.08 | 25.94 | 25.98 | 2,305,600 | -0.09(-0.35%) |
Aug 28, 2006 | 26.01 | 26.20 | 26.01 | 26.07 | 2,124,800 | -0.02(-0.08%) |
Aug 25, 2006 | 25.90 | 26.20 | 25.90 | 26.09 | 2,984,600 | +0.16(+0.62%) |
Aug 24, 2006 | 26.33 | 26.45 | 25.90 | 25.93 | 2,055,200 | -0.26(-0.99%) |
Aug 23, 2006 | 26.03 | 26.31 | 26.03 | 26.19 | 1,642,900 | +0.11(+0.42%) |
Aug 22, 2006 | 26.23 | 26.38 | 26.05 | 26.08 | 2,328,000 | -0.13(-0.50%) |
Aug 21, 2006 | 26.28 | 26.45 | 26.20 | 26.21 | 1,869,100 | +1.24(+4.98%) |
Aug 18, 2006 | 25.93 | 25.94 | 24.97 | 24.97 | 1,685,900 | -0.73(-2.83%) |
Aug 17, 2006 | 24.98 | 26.05 | 24.98 | 25.69 | 599,700 | -0.79(-2.97%) |
Aug 16, 2006 | 25.92 | 26.56 | 25.89 | 26.48 | 3,354,200 | +0.56(+2.16%) |
Aug 15, 2006 | 25.84 | 25.95 | 25.64 | 25.92 | 2,722,700 | +0.35(+1.37%) |
Aug 14, 2006 | 25.51 | 26.09 | 25.51 | 25.57 | 1,975,900 | +0.06(+0.24%) |
Aug 11, 2006 | 25.37 | 25.64 | 25.36 | 25.51 | 2,043,800 | +0.04(+0.16%) |
Aug 10, 2006 | 25.52 | 25.67 | 25.31 | 25.47 | 3,513,300 | -0.18(-0.70%) |
Aug 09, 2006 | 25.40 | 25.90 | 25.40 | 25.65 | 4,125,800 | +0.25(+0.98%) |
Aug 08, 2006 | 25.56 | 25.56 | 25.32 | 25.40 | 4,178,200 | +0.00(+0.00%) |
Aug 07, 2006 | 25.59 | 25.79 | 25.40 | 25.40 | 2,342,800 | -0.25(-0.97%) |
Aug 04, 2006 | 26.00 | 26.10 | 25.53 | 25.65 | 3,086,800 | -0.30(-1.16%) |
Aug 03, 2006 | 25.95 | 26.26 | 25.75 | 25.95 | 5,358,100 | -0.41(-1.56%) |
Aug 02, 2006 | 26.02 | 26.41 | 25.95 | 26.36 | 4,068,200 | +0.41(+1.58%) |
Aug 01, 2006 | 26.00 | 26.14 | 25.94 | 25.95 | 2,231,300 | -0.14(-0.54%) |
Jul 31, 2006 | 26.15 | 26.30 | 25.91 | 26.09 | 2,575,100 | -0.14(-0.53%) |
Jul 28, 2006 | 26.05 | 26.28 | 25.95 | 26.23 | 2,694,900 | +0.37(+1.43%) |
Jul 27, 2006 | 25.74 | 26.03 | 25.66 | 25.86 | 2,627,300 | +0.22(+0.86%) |
Jul 26, 2006 | 25.75 | 26.00 | 25.64 | 25.64 | 4,474,700 | -0.26(-1.00%) |
Jul 25, 2006 | 25.43 | 26.17 | 25.30 | 25.90 | 2,890,900 | +0.36(+1.41%) |
Jul 24, 2006 | 25.23 | 25.68 | 25.11 | 25.54 | 2,628,700 | +0.31(+1.23%) |
Jul 21, 2006 | 25.40 | 25.46 | 25.00 | 25.23 | 3,819,700 | -0.03(-0.12%) |
Jul 20, 2006 | 25.55 | 25.61 | 24.97 | 25.26 | 3,078,300 | -0.54(-2.09%) |
Jul 19, 2006 | 25.63 | 25.87 | 25.53 | 25.80 | 3,195,400 | +0.27(+1.06%) |
Jul 18, 2006 | 25.88 | 25.99 | 25.30 | 25.53 | 3,761,300 | -0.42(-1.62%) |
Jul 17, 2006 | 25.78 | 26.07 | 25.69 | 25.95 | 2,923,500 | +0.09(+0.35%) |
Jul 14, 2006 | 26.53 | 26.65 | 25.85 | 25.86 | 3,393,900 | -0.81(-3.04%) |
Jul 13, 2006 | 27.07 | 27.19 | 26.51 | 26.67 | 2,378,400 | -0.51(-1.88%) |
Jul 12, 2006 | 27.52 | 27.56 | 27.07 | 27.18 | 1,737,200 | -0.34(-1.24%) |
Jul 11, 2006 | 27.58 | 27.60 | 27.13 | 27.52 | 1,983,400 | -0.04(-0.15%) |
Jul 10, 2006 | 27.38 | 27.65 | 27.38 | 27.56 | 2,157,900 | +0.19(+0.69%) |
Jul 07, 2006 | 27.55 | 27.63 | 27.34 | 27.37 | 1,984,400 | -0.29(-1.05%) |
Jul 06, 2006 | 27.55 | 27.78 | 27.54 | 27.66 | 2,109,500 | +0.11(+0.40%) |
Jul 05, 2006 | 27.27 | 27.62 | 27.25 | 27.55 | 2,894,200 | -0.06(-0.22%) |
Jul 03, 2006 | 27.50 | 27.65 | 27.43 | 27.61 | 810,100 | +0.11(+0.40%) |
Jun 30, 2006 | 27.36 | 27.59 | 27.20 | 27.50 | 2,410,000 | +0.22(+0.81%) |
Jun 29, 2006 | 26.93 | 27.50 | 26.90 | 27.28 | 3,583,400 | +0.46(+1.72%) |
Jun 28, 2006 | 26.77 | 26.95 | 26.77 | 26.82 | 2,260,800 | +0.05(+0.19%) |
Jun 27, 2006 | 26.92 | 27.08 | 26.76 | 26.77 | 2,189,300 | -0.19(-0.70%) |
Jun 26, 2006 | 26.83 | 26.97 | 26.70 | 26.96 | 2,312,400 | +0.18(+0.67%) |
Jun 23, 2006 | 26.42 | 27.18 | 26.42 | 26.78 | 1,654,300 | +0.18(+0.68%) |
Jun 22, 2006 | 26.62 | 26.67 | 26.51 | 26.60 | 2,836,400 | -0.09(-0.34%) |
Jun 21, 2006 | 26.60 | 27.00 | 26.60 | 26.69 | 4,036,200 | +0.12(+0.45%) |
Jun 20, 2006 | 26.68 | 26.77 | 26.54 | 26.57 | 3,796,100 | -0.11(-0.41%) |
Jun 19, 2006 | 26.98 | 27.15 | 26.63 | 26.68 | 3,458,500 | -0.19(-0.71%) |
Jun 16, 2006 | 26.97 | 27.05 | 26.60 | 26.87 | 5,274,000 | -0.28(-1.03%) |
Jun 15, 2006 | 26.68 | 27.20 | 26.55 | 27.15 | 3,723,800 | +0.56(+2.11%) |
Jun 14, 2006 | 26.50 | 26.75 | 26.50 | 26.59 | 2,713,300 | +0.09(+0.34%) |
Jun 13, 2006 | 26.46 | 26.80 | 26.39 | 26.50 | 3,395,200 | -0.08(-0.30%) |
Jun 12, 2006 | 26.76 | 27.00 | 26.55 | 26.58 | 2,341,400 | -0.11(-0.41%) |
Jun 09, 2006 | 26.95 | 27.03 | 26.61 | 26.69 | 2,376,300 | -0.26(-0.96%) |
Jun 08, 2006 | 27.07 | 27.14 | 26.42 | 26.95 | 3,464,700 | -0.09(-0.33%) |
Jun 07, 2006 | 27.36 | 27.40 | 26.98 | 27.04 | 2,938,700 | -0.34(-1.24%) |
Jun 06, 2006 | 27.39 | 27.59 | 26.75 | 27.38 | 3,760,700 | +0.08(+0.29%) |
Jun 05, 2006 | 27.35 | 27.51 | 27.26 | 27.30 | 2,317,400 | -0.20(-0.73%) |
Jun 02, 2006 | 27.64 | 27.77 | 27.32 | 27.50 | 2,245,800 | -0.24(-0.87%) |
Jun 01, 2006 | 27.11 | 27.88 | 27.11 | 27.74 | 2,475,000 | +0.63(+2.32%) |
May 31, 2006 | 27.26 | 27.26 | 26.97 | 27.11 | 3,427,300 | +0.05(+0.18%) |
May 30, 2006 | 27.36 | 27.39 | 27.01 | 27.06 | 1,889,200 | -0.40(-1.46%) |
May 26, 2006 | 27.37 | 27.47 | 27.16 | 27.46 | 1,625,900 | -0.33(-1.18%) |
May 25, 2006 | 27.42 | 27.82 | 27.19 | 27.79 | 755,400 | +0.72(+2.65%) |
May 24, 2006 | 26.72 | 27.27 | 26.52 | 27.07 | 4,528,900 | +0.35(+1.31%) |
May 23, 2006 | 27.30 | 27.42 | 26.71 | 26.72 | 2,289,800 | -0.43(-1.58%) |
May 22, 2006 | 27.05 | 27.33 | 26.95 | 27.15 | 2,749,100 | -0.03(-0.11%) |
May 19, 2006 | 27.03 | 27.44 | 26.95 | 27.18 | 3,272,300 | +0.27(+1.00%) |
May 18, 2006 | 26.94 | 27.25 | 26.91 | 26.91 | 2,693,300 | -0.03(-0.11%) |
May 17, 2006 | 26.92 | 27.27 | 26.77 | 26.94 | 3,318,900 | -0.23(-0.85%) |
May 16, 2006 | 27.48 | 27.61 | 27.17 | 27.17 | 2,870,300 | -0.48(-1.74%) |
May 15, 2006 | 27.01 | 27.69 | 26.99 | 27.65 | 3,326,100 | +0.37(+1.36%) |
May 12, 2006 | 27.46 | 27.56 | 27.21 | 27.28 | 2,005,600 | -0.18(-0.66%) |
May 11, 2006 | 27.65 | 27.73 | 27.25 | 27.46 | 2,489,300 | -0.37(-1.33%) |
May 10, 2006 | 27.71 | 27.98 | 27.46 | 27.83 | 2,273,500 | -0.07(-0.25%) |
May 09, 2006 | 27.94 | 28.17 | 27.76 | 27.90 | 2,598,100 | -0.34(-1.20%) |
May 08, 2006 | 28.32 | 28.47 | 28.04 | 28.24 | 3,130,900 | -0.26(-0.91%) |
May 05, 2006 | 28.18 | 28.70 | 27.76 | 28.50 | 4,241,200 | +0.58(+2.08%) |
May 04, 2006 | 27.17 | 28.29 | 27.17 | 27.92 | 8,388,100 | +0.98(+3.64%) |
May 03, 2006 | 26.93 | 27.24 | 26.90 | 26.94 | 4,105,000 | +0.01(+0.04%) |
May 02, 2006 | 26.62 | 27.06 | 26.58 | 26.93 | 2,549,700 | +0.31(+1.16%) |
May 01, 2006 | 26.52 | 26.80 | 26.48 | 26.62 | 2,850,400 | +0.27(+1.02%) |
Apr 28, 2006 | 26.30 | 26.60 | 26.06 | 26.35 | 2,827,200 | +0.01(+0.04%) |
Apr 27, 2006 | 26.35 | 26.58 | 26.22 | 26.34 | 2,117,100 | -0.11(-0.42%) |
Apr 26, 2006 | 26.20 | 26.62 | 26.20 | 26.45 | 3,161,100 | +0.04(+0.15%) |
Apr 25, 2006 | 26.54 | 26.60 | 26.31 | 26.41 | 1,801,600 | -0.14(-0.53%) |
Apr 24, 2006 | 26.56 | 26.84 | 26.39 | 26.55 | 1,747,400 | -0.10(-0.38%) |
Apr 21, 2006 | 26.24 | 27.03 | 26.15 | 26.65 | 3,829,200 | +0.60(+2.30%) |
Apr 20, 2006 | 26.19 | 26.33 | 26.00 | 26.05 | 2,356,600 | -0.19(-0.72%) |
Apr 19, 2006 | 26.55 | 26.63 | 26.14 | 26.24 | 3,069,800 | -0.39(-1.46%) |
Apr 18, 2006 | 25.92 | 26.76 | 25.78 | 26.63 | 3,329,100 | +0.70(+2.70%) |
Apr 17, 2006 | 26.01 | 26.20 | 25.78 | 25.93 | 3,200,000 | -0.08(-0.31%) |
Apr 13, 2006 | 25.59 | 26.15 | 25.59 | 26.01 | 2,995,800 | -0.08(-0.31%) |
Apr 12, 2006 | 25.74 | 26.25 | 25.70 | 26.09 | 4,853,600 | +0.31(+1.20%) |
Apr 11, 2006 | 26.05 | 26.10 | 25.53 | 25.78 | 3,093,900 | +0.31(+1.23%) |
Apr 10, 2006 | 25.77 | 25.80 | 25.43 | 25.47 | 1,407,900 | -0.61(-2.35%) |
Apr 07, 2006 | 26.50 | 26.59 | 26.00 | 26.08 | 3,832,400 | -0.44(-1.66%) |
Apr 06, 2006 | 26.60 | 26.73 | 26.48 | 26.52 | 3,273,500 | -0.19(-0.71%) |
Apr 05, 2006 | 26.87 | 26.95 | 26.27 | 26.71 | 5,176,400 | -0.14(-0.52%) |
Apr 04, 2006 | 26.62 | 26.91 | 26.53 | 26.85 | 3,640,000 | +0.13(+0.49%) |
Apr 03, 2006 | 26.94 | 27.09 | 26.71 | 26.72 | 4,635,300 | -0.16(-0.60%) |
Mar 31, 2006 | 27.31 | 27.50 | 26.84 | 26.88 | 5,287,000 | -0.43(-1.57%) |
Mar 30, 2006 | 27.24 | 27.43 | 26.99 | 27.31 | 6,512,400 | -0.03(-0.11%) |
Mar 29, 2006 | 27.26 | 27.54 | 27.26 | 27.34 | 3,644,200 | +0.09(+0.33%) |
Mar 28, 2006 | 27.25 | 27.47 | 27.24 | 27.25 | 3,284,500 | +1.62(+6.31%) |
Mar 27, 2006 | 25.56 | 25.70 | 25.43 | 25.63 | 734,700 | -1.70(-6.21%) |
Mar 24, 2006 | 27.32 | 27.40 | 27.16 | 27.33 | 1,865,500 | +0.01(+0.04%) |
Mar 23, 2006 | 27.11 | 27.39 | 27.06 | 27.32 | 3,341,600 | +0.15(+0.55%) |
Mar 22, 2006 | 27.22 | 27.22 | 26.96 | 27.17 | 3,083,600 | +0.26(+0.97%) |
Mar 21, 2006 | 27.15 | 27.23 | 26.83 | 26.91 | 3,553,400 | -0.18(-0.66%) |
Mar 20, 2006 | 26.80 | 27.24 | 26.75 | 27.09 | 4,850,300 | +0.26(+0.97%) |
Mar 17, 2006 | 26.50 | 26.84 | 26.46 | 26.83 | 4,673,900 | +0.29(+1.09%) |
Mar 16, 2006 | 26.50 | 26.77 | 26.41 | 26.54 | 3,658,700 | +0.14(+0.53%) |
Mar 15, 2006 | 26.35 | 26.49 | 26.29 | 26.40 | 3,776,000 | -0.11(-0.41%) |
Mar 14, 2006 | 26.25 | 26.58 | 26.11 | 26.51 | 3,321,500 | +0.20(+0.76%) |
Mar 13, 2006 | 26.20 | 26.53 | 26.08 | 26.31 | 3,297,800 | +0.12(+0.46%) |
Mar 10, 2006 | 25.86 | 26.30 | 25.81 | 26.19 | 3,978,300 | +0.33(+1.28%) |
Mar 09, 2006 | 25.79 | 25.96 | 25.69 | 25.86 | 4,812,900 | +0.09(+0.35%) |
Mar 08, 2006 | 25.71 | 25.77 | 25.56 | 25.77 | 6,357,300 | -0.02(-0.08%) |
Mar 07, 2006 | 25.74 | 25.87 | 25.71 | 25.79 | 4,642,800 | +0.05(+0.19%) |
Mar 06, 2006 | 25.82 | 25.97 | 25.72 | 25.74 | 3,331,700 | -0.01(-0.04%) |
Mar 03, 2006 | 25.62 | 25.99 | 25.62 | 25.75 | 3,401,100 | -0.17(-0.66%) |
Mar 02, 2006 | 25.61 | 25.93 | 25.50 | 25.92 | 4,687,800 | +0.09(+0.35%) |
Mar 01, 2006 | 25.73 | 26.06 | 25.68 | 25.83 | 3,220,500 | +0.04(+0.16%) |
Feb 28, 2006 | 25.92 | 26.05 | 25.71 | 25.79 | 3,794,700 | -0.37(-1.41%) |
Feb 27, 2006 | 25.65 | 26.28 | 25.65 | 26.16 | 5,856,300 | +0.39(+1.51%) |
Feb 24, 2006 | 25.66 | 25.93 | 25.61 | 25.77 | 3,756,800 | +0.16(+0.62%) |
Feb 23, 2006 | 25.58 | 25.68 | 25.44 | 25.61 | 3,009,600 | +0.11(+0.43%) |
Feb 22, 2006 | 25.54 | 25.64 | 25.36 | 25.50 | 5,683,100 | -0.04(-0.16%) |
Feb 21, 2006 | 25.80 | 25.92 | 25.42 | 25.54 | 4,808,300 | -0.31(-1.20%) |
Feb 17, 2006 | 25.59 | 25.95 | 25.52 | 25.85 | 4,477,500 | +0.22(+0.86%) |
Feb 16, 2006 | 25.40 | 25.63 | 25.29 | 25.63 | 4,658,300 | +0.29(+1.14%) |
Feb 15, 2006 | 25.32 | 25.49 | 25.14 | 25.34 | 5,111,100 | -0.02(-0.08%) |
Feb 14, 2006 | 25.25 | 25.50 | 25.12 | 25.36 | 3,837,500 | +0.19(+0.75%) |
Feb 13, 2006 | 25.50 | 25.64 | 25.12 | 25.17 | 2,541,700 | -0.29(-1.14%) |
Feb 10, 2006 | 25.29 | 25.55 | 25.14 | 25.46 | 2,677,300 | +0.07(+0.28%) |
Feb 09, 2006 | 25.05 | 25.59 | 25.05 | 25.39 | 5,614,900 | +0.11(+0.44%) |
Feb 08, 2006 | 25.14 | 25.60 | 25.01 | 25.28 | 5,776,500 | +0.17(+0.68%) |
Feb 07, 2006 | 25.10 | 25.40 | 25.06 | 25.11 | 6,188,600 | +0.00(+0.00%) |
Feb 06, 2006 | 25.24 | 25.30 | 25.09 | 25.11 | 8,582,400 | +0.09(+0.36%) |
Feb 03, 2006 | 24.80 | 25.19 | 24.79 | 25.02 | 11,097,100 | +0.22(+0.89%) |
Feb 02, 2006 | 26.00 | 26.00 | 24.65 | 24.80 | 34,240,500 | -1.30(-4.98%) |
Feb 01, 2006 | 25.90 | 26.33 | 25.74 | 26.10 | 9,292,400 | +0.05(+0.19%) |
Jan 31, 2006 | 26.28 | 26.40 | 25.99 | 26.05 | 7,980,300 | +2.54(+10.82%) |
Jan 30, 2006 | 23.29 | 23.55 | 23.21 | 23.51 | 550,300 | -2.95(-11.16%) |
Jan 27, 2006 | 26.83 | 26.83 | 26.39 | 26.46 | 4,625,300 | -0.13(-0.49%) |
Jan 26, 2006 | 26.59 | 26.81 | 26.52 | 26.59 | 5,408,700 | +0.23(+0.87%) |
Jan 25, 2006 | 26.60 | 26.72 | 26.20 | 26.36 | 5,555,000 | -0.24(-0.90%) |
Jan 24, 2006 | 26.50 | 26.62 | 26.40 | 26.60 | 4,985,800 | +0.04(+0.15%) |
Jan 23, 2006 | 26.47 | 26.60 | 26.43 | 26.56 | 4,554,400 | +0.09(+0.34%) |
Jan 20, 2006 | 26.54 | 26.60 | 26.24 | 26.47 | 6,917,300 | -0.08(-0.30%) |
Jan 19, 2006 | 26.55 | 26.63 | 26.37 | 26.55 | 6,681,300 | +0.05(+0.19%) |
Jan 18, 2006 | 26.20 | 26.50 | 25.90 | 26.50 | 12,278,900 | +0.30(+1.15%) |
Jan 17, 2006 | 26.50 | 26.68 | 25.80 | 26.20 | 22,060,400 | -0.92(-3.39%) |
Jan 13, 2006 | 27.49 | 28.05 | 26.76 | 27.12 | 38,775,800 | -3.19(-10.52%) |
Jan 12, 2006 | 30.32 | 31.25 | 30.02 | 30.31 | 6,164,700 | -0.03(-0.10%) |
Jan 11, 2006 | 30.75 | 30.78 | 30.31 | 30.34 | 5,450,900 | -0.36(-1.17%) |
Jan 10, 2006 | 30.85 | 30.89 | 30.52 | 30.70 | 4,441,400 | +5.20(+20.39%) |
Jan 09, 2006 | 25.22 | 25.57 | 25.22 | 25.50 | 1,163,100 | -4.48(-14.94%) |
Jan 06, 2006 | 29.97 | 30.10 | 29.76 | 29.98 | 2,854,600 | +0.23(+0.77%) |
Jan 05, 2006 | 29.73 | 30.00 | 29.72 | 29.75 | 2,871,000 | +0.00(+0.00%) |
Jan 04, 2006 | 29.64 | 29.88 | 29.44 | 29.75 | 3,368,300 | +0.11(+0.37%) |
Jan 03, 2006 | 29.41 | 29.70 | 28.67 | 29.64 | 4,100,500 | +0.78(+2.70%) |
Dec 30, 2005 | 28.66 | 29.00 | 28.50 | 28.86 | 2,916,200 | -0.04(-0.14%) |
Dec 29, 2005 | 28.94 | 29.11 | 28.83 | 28.90 | 2,048,000 | -0.17(-0.58%) |
Dec 28, 2005 | 29.00 | 29.27 | 28.94 | 29.07 | 1,752,600 | +0.07(+0.24%) |
Dec 27, 2005 | 29.38 | 29.58 | 29.00 | 29.00 | 2,238,500 | -0.37(-1.26%) |
Dec 23, 2005 | 29.58 | 29.65 | 29.31 | 29.37 | 2,006,900 | -0.21(-0.71%) |
Dec 22, 2005 | 28.19 | 29.64 | 28.19 | 29.58 | 3,595,800 | +0.71(+2.46%) |
Dec 21, 2005 | 28.85 | 29.05 | 28.75 | 28.87 | 3,731,900 | +0.12(+0.42%) |
Dec 20, 2005 | 28.55 | 29.20 | 28.52 | 28.75 | 5,189,800 | +0.29(+1.02%) |
Dec 19, 2005 | 28.33 | 28.60 | 28.26 | 28.46 | 3,193,800 | +0.08(+0.28%) |
Dec 16, 2005 | 28.30 | 28.58 | 28.25 | 28.38 | 4,941,900 | +0.08(+0.28%) |
Dec 15, 2005 | 28.50 | 28.50 | 28.13 | 28.30 | 3,016,700 | -0.16(-0.56%) |
Dec 14, 2005 | 28.25 | 28.59 | 28.22 | 28.46 | 3,800,300 | +0.24(+0.85%) |
Dec 13, 2005 | 28.60 | 28.63 | 28.13 | 28.22 | 3,902,000 | -0.40(-1.40%) |
Dec 12, 2005 | 28.42 | 28.72 | 28.42 | 28.62 | 3,057,400 | +0.25(+0.88%) |
Dec 09, 2005 | 28.07 | 28.57 | 28.00 | 28.37 | 3,924,400 | +0.38(+1.36%) |
Dec 08, 2005 | 28.60 | 28.66 | 27.74 | 27.99 | 8,806,500 | -0.68(-2.37%) |
Dec 07, 2005 | 28.51 | 28.88 | 28.42 | 28.67 | 2,494,700 | +0.07(+0.24%) |
Dec 06, 2005 | 28.93 | 29.00 | 28.43 | 28.60 | 4,279,500 | -0.30(-1.04%) |
Dec 05, 2005 | 29.05 | 29.16 | 28.82 | 28.90 | 3,928,400 | -0.42(-1.43%) |
Dec 02, 2005 | 29.16 | 29.56 | 29.06 | 29.32 | 2,984,800 | +0.00(+0.00%) |
Dec 01, 2005 | 28.65 | 29.44 | 28.65 | 29.32 | 3,505,800 | +0.80(+2.81%) |
Nov 30, 2005 | 28.37 | 28.81 | 28.36 | 28.52 | 3,894,800 | +0.16(+0.56%) |
Nov 29, 2005 | 28.41 | 28.87 | 28.35 | 28.36 | 3,504,800 | -0.01(-0.04%) |
Nov 28, 2005 | 28.97 | 29.00 | 28.33 | 28.37 | 3,811,200 | -0.47(-1.63%) |
Nov 25, 2005 | 29.23 | 29.29 | 28.84 | 28.84 | 1,082,200 | -1037.45(-97.30%) |
Nov 23, 2005 | 1063 | 1066 | 1057 | 1066 | 43,978,200 | +3.83(+0.36%) |
Nov 22, 2005 | 1059 | 1066 | 1057 | 1062 | 81,351,800 | +1033.82(+3609.68%) |
Nov 21, 2005 | 28.99 | 29.00 | 28.56 | 28.64 | 3,884,400 | -0.21(-0.73%) |
Nov 18, 2005 | 29.49 | 29.49 | 28.76 | 28.85 | 4,717,700 | -0.21(-0.72%) |
Nov 17, 2005 | 28.76 | 29.17 | 28.76 | 29.06 | 7,646,600 | +0.56(+1.96%) |
Nov 16, 2005 | 27.87 | 29.15 | 27.40 | 28.50 | 15,980,100 | +1.10(+4.01%) |
Nov 15, 2005 | 27.75 | 27.90 | 27.35 | 27.40 | 5,478,500 | +0.00(+0.00%) |
Nov 14, 2005 | 26.65 | 27.51 | 26.60 | 27.40 | 4,307,400 | +0.67(+2.51%) |
Nov 11, 2005 | 26.64 | 26.75 | 26.43 | 26.73 | 2,449,100 | +0.18(+0.68%) |
Nov 10, 2005 | 26.26 | 26.59 | 26.01 | 26.55 | 2,597,000 | +0.29(+1.10%) |
Nov 09, 2005 | 26.30 | 26.40 | 26.15 | 26.26 | 2,335,700 | +3.12(+13.48%) |
Nov 08, 2005 | 23.24 | 23.25 | 22.91 | 23.14 | 784,300 | -0.03(-0.12%) |
Nov 07, 2005 | 22.91 | 23.23 | 22.98 | 23.17 | 914,500 | +0.26(+1.14%) |
Nov 04, 2005 | 22.92 | 23.07 | 22.78 | 22.91 | 944,300 | +0.16(+0.69%) |
Nov 03, 2005 | 23.00 | 23.00 | 22.67 | 22.75 | 979,800 | -3.45(-13.17%) |
Nov 02, 2005 | 26.10 | 26.35 | 26.00 | 26.20 | 6,373,300 | +0.15(+0.58%) |
Nov 01, 2005 | 26.35 | 26.42 | 25.85 | 26.05 | 14,189,900 | +3.37(+14.84%) |
Oct 31, 2005 | 22.33 | 22.80 | 22.27 | 22.68 | 1,413,100 | -4.07(-15.20%) |
Oct 28, 2005 | 26.25 | 26.82 | 26.15 | 26.75 | 4,323,800 | +0.50(+1.90%) |
Oct 27, 2005 | 26.18 | 26.31 | 26.10 | 26.25 | 2,510,300 | +0.05(+0.19%) |
Oct 26, 2005 | 26.09 | 26.50 | 25.96 | 26.20 | 3,420,700 | -0.03(-0.11%) |
Oct 25, 2005 | 26.13 | 26.33 | 25.88 | 26.23 | 3,433,000 | -0.10(-0.38%) |
Oct 24, 2005 | 25.93 | 26.33 | 25.93 | 26.33 | 3,540,800 | +0.42(+1.62%) |
Oct 21, 2005 | 25.91 | 26.11 | 25.76 | 25.91 | 5,752,100 | +0.20(+0.78%) |
Oct 20, 2005 | 26.15 | 26.27 | 25.66 | 25.71 | 4,498,600 | -0.48(-1.83%) |
Oct 19, 2005 | 25.82 | 26.25 | 25.70 | 26.19 | 5,454,900 | +0.03(+0.11%) |
Oct 18, 2005 | 26.56 | 26.59 | 26.12 | 26.16 | 5,372,800 | -0.40(-1.51%) |
Oct 17, 2005 | 26.16 | 26.57 | 25.71 | 26.56 | 8,737,500 | +0.15(+0.57%) |
Oct 14, 2005 | 27.15 | 27.16 | 26.35 | 26.41 | 5,689,100 | -0.60(-2.22%) |
Oct 13, 2005 | 27.15 | 27.15 | 26.77 | 27.01 | 3,201,800 | -0.13(-0.48%) |
Oct 12, 2005 | 27.02 | 27.25 | 26.90 | 27.14 | 4,082,500 | +0.05(+0.18%) |
Oct 11, 2005 | 26.95 | 27.18 | 26.89 | 27.09 | 3,180,900 | +0.14(+0.52%) |
Oct 10, 2005 | 27.25 | 27.37 | 26.86 | 26.95 | 3,940,900 | -0.40(-1.46%) |
Oct 07, 2005 | 27.35 | 27.40 | 27.12 | 27.35 | 3,164,300 | -0.12(-0.44%) |
Oct 06, 2005 | 27.42 | 27.62 | 27.28 | 27.47 | 3,989,600 | +0.04(+0.15%) |
Oct 05, 2005 | 27.63 | 27.81 | 27.40 | 27.43 | 2,777,100 | -0.24(-0.87%) |
Oct 04, 2005 | 27.75 | 28.22 | 27.67 | 27.67 | 3,324,800 | -0.08(-0.29%) |