Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 23.79 | 23.89 | 23.60 | 23.74 | 34,325 | -0.04(-0.16%) |
Oct 30, 2006 | 23.30 | 23.85 | 23.09 | 23.78 | 103,515 | +0.47(+2.01%) |
Oct 27, 2006 | 23.43 | 23.48 | 23.20 | 23.31 | 30,371 | -0.71(-2.96%) |
Oct 26, 2006 | 24.40 | 24.40 | 23.93 | 24.02 | 30,012 | -0.68(-2.77%) |
Oct 25, 2006 | 24.62 | 24.78 | 24.54 | 24.71 | 18,690 | +0.12(+0.48%) |
Oct 24, 2006 | 24.13 | 24.74 | 24.12 | 24.59 | 22,284 | +0.47(+1.94%) |
Oct 23, 2006 | 24.15 | 24.24 | 23.98 | 24.12 | 11,501 | +0.04(+0.19%) |
Oct 20, 2006 | 24.01 | 24.08 | 23.82 | 24.08 | 5,391 | +0.06(+0.23%) |
Oct 19, 2006 | 23.78 | 24.19 | 23.75 | 24.02 | 24,800 | +0.32(+1.34%) |
Oct 18, 2006 | 23.90 | 24.11 | 23.65 | 23.70 | 31,450 | -0.19(-0.82%) |
Oct 17, 2006 | 23.82 | 24.04 | 23.72 | 23.90 | 27,676 | -0.36(-1.49%) |
Oct 16, 2006 | 23.82 | 24.48 | 23.82 | 24.26 | 40,795 | +0.85(+3.64%) |
Oct 13, 2006 | 23.43 | 23.64 | 23.31 | 23.41 | 28,934 | -0.28(-1.20%) |
Oct 12, 2006 | 23.29 | 23.70 | 23.29 | 23.69 | 37,740 | +0.47(+2.01%) |
Oct 11, 2006 | 23.38 | 23.38 | 23.18 | 23.23 | 9,524 | -0.15(-0.64%) |
Oct 10, 2006 | 23.10 | 23.62 | 23.05 | 23.38 | 24,620 | +0.27(+1.18%) |
Oct 09, 2006 | 22.73 | 23.26 | 22.73 | 23.10 | 35,044 | -0.37(-1.59%) |
Oct 06, 2006 | 23.11 | 23.49 | 23.10 | 23.48 | 29,832 | +0.09(+0.38%) |
Oct 05, 2006 | 23.37 | 23.56 | 23.16 | 23.39 | 80,512 | -0.83(-3.42%) |
Oct 04, 2006 | 24.45 | 24.48 | 23.95 | 24.22 | 98,304 | -1.48(-5.76%) |
Oct 03, 2006 | 25.82 | 25.83 | 25.14 | 25.70 | 63,619 | -1.88(-6.80%) |
Oct 02, 2006 | 27.77 | 27.77 | 27.46 | 27.57 | 9,165 | -0.11(-0.38%) |
Sep 29, 2006 | 27.82 | 27.82 | 27.56 | 27.68 | 17,432 | -0.09(-0.32%) |
Sep 28, 2006 | 27.35 | 27.87 | 27.35 | 27.77 | 32,708 | +0.42(+1.53%) |
Sep 27, 2006 | 27.05 | 27.36 | 27.05 | 27.35 | 25,699 | +0.38(+1.40%) |
Sep 26, 2006 | 26.74 | 26.99 | 26.65 | 26.97 | 5,391 | +0.08(+0.29%) |
Sep 25, 2006 | 26.89 | 26.93 | 26.65 | 26.89 | 26,418 | +0.18(+0.67%) |
Sep 22, 2006 | 27.22 | 27.22 | 26.61 | 26.71 | 12,759 | -0.51(-1.86%) |
Sep 21, 2006 | 26.99 | 27.38 | 26.98 | 27.22 | 17,791 | +0.48(+1.81%) |
Sep 20, 2006 | 26.65 | 26.92 | 26.65 | 26.74 | 11,322 | +0.19(+0.73%) |
Sep 19, 2006 | 26.69 | 26.69 | 26.43 | 26.54 | 8,806 | -0.14(-0.52%) |
Sep 18, 2006 | 26.55 | 26.71 | 26.54 | 26.68 | 15,275 | +0.00(+0.00%) |
Sep 15, 2006 | 26.64 | 26.75 | 26.48 | 26.68 | 20,846 | +0.07(+0.27%) |
Sep 14, 2006 | 26.86 | 27.10 | 26.60 | 26.61 | 82,309 | -0.64(-2.35%) |
Sep 13, 2006 | 26.63 | 27.26 | 26.58 | 27.25 | 58,227 | +0.54(+2.02%) |
Sep 12, 2006 | 26.27 | 26.71 | 26.27 | 26.71 | 21,565 | +0.90(+3.47%) |
Sep 11, 2006 | 26.10 | 26.10 | 25.64 | 25.81 | 31,989 | -0.51(-1.92%) |
Sep 08, 2006 | 26.46 | 26.66 | 26.31 | 26.32 | 9,345 | -0.09(-0.34%) |
Sep 07, 2006 | 26.54 | 26.54 | 26.27 | 26.41 | 13,658 | -0.04(-0.17%) |
Sep 06, 2006 | 26.71 | 26.79 | 26.44 | 26.45 | 23,722 | -0.36(-1.35%) |
Sep 05, 2006 | 26.76 | 26.88 | 26.45 | 26.81 | 48,702 | +0.15(+0.56%) |
Sep 01, 2006 | 26.32 | 26.72 | 26.32 | 26.66 | 17,612 | +0.73(+2.83%) |
Aug 31, 2006 | 26.33 | 26.37 | 25.86 | 25.93 | 22,823 | -0.78(-2.92%) |
Aug 30, 2006 | 26.53 | 26.71 | 26.52 | 26.71 | 33,966 | +1.17(+4.60%) |
Aug 29, 2006 | 25.08 | 25.87 | 24.71 | 25.53 | 48,343 | +0.54(+2.16%) |
Aug 28, 2006 | 25.01 | 25.25 | 24.87 | 25.00 | 29,832 | +0.39(+1.58%) |
Aug 25, 2006 | 24.92 | 25.11 | 24.59 | 24.61 | 60,024 | -0.15(-0.61%) |
Aug 24, 2006 | 24.96 | 25.12 | 24.76 | 24.76 | 33,606 | -0.29(-1.18%) |
Aug 23, 2006 | 25.68 | 25.70 | 24.84 | 25.05 | 72,245 | -1.30(-4.92%) |
Aug 22, 2006 | 26.21 | 26.58 | 26.09 | 26.35 | 48,702 | +0.08(+0.32%) |
Aug 21, 2006 | 26.24 | 26.71 | 25.82 | 26.26 | 133,707 | -2.57(-8.92%) |
Aug 18, 2006 | 28.71 | 28.83 | 28.57 | 28.83 | 12,220 | -0.09(-0.31%) |
Aug 17, 2006 | 28.93 | 28.93 | 28.73 | 28.92 | 18,690 | -0.01(-0.04%) |
Aug 16, 2006 | 28.88 | 29.15 | 28.83 | 28.93 | 142,873 | +0.00(+0.00%) |
Aug 15, 2006 | 28.82 | 29.18 | 28.78 | 28.93 | 161,383 | +0.22(+0.77%) |
Aug 14, 2006 | 28.85 | 28.98 | 28.63 | 28.71 | 38,099 | -0.77(-2.60%) |
Aug 11, 2006 | 29.49 | 29.60 | 29.21 | 29.48 | 43,850 | +0.85(+2.95%) |
Aug 10, 2006 | 28.68 | 28.73 | 28.16 | 28.63 | 44,928 | +0.92(+3.31%) |
Aug 09, 2006 | 28.06 | 28.38 | 27.61 | 27.72 | 36,122 | -0.46(-1.62%) |
Aug 08, 2006 | 28.04 | 28.31 | 28.04 | 28.17 | 49,601 | +0.93(+3.43%) |
Aug 07, 2006 | 27.15 | 27.45 | 27.15 | 27.24 | 10,064 | -0.14(-0.51%) |
Aug 04, 2006 | 27.28 | 27.55 | 27.25 | 27.38 | 17,971 | +0.33(+1.23%) |
Aug 03, 2006 | 27.17 | 27.17 | 27.04 | 27.04 | 13,119 | -0.14(-0.51%) |
Aug 02, 2006 | 26.76 | 27.23 | 26.76 | 27.18 | 11,322 | +0.58(+2.18%) |
Aug 01, 2006 | 26.97 | 26.97 | 26.47 | 26.60 | 22,284 | -0.45(-1.65%) |
Jul 31, 2006 | 27.32 | 27.32 | 27.04 | 27.05 | 5,391 | -0.35(-1.28%) |
Jul 28, 2006 | 27.25 | 27.68 | 27.25 | 27.40 | 11,322 | +0.45(+1.67%) |
Jul 27, 2006 | 27.15 | 27.32 | 26.89 | 26.95 | 16,354 | -0.14(-0.53%) |
Jul 26, 2006 | 26.87 | 27.12 | 26.71 | 27.09 | 25,699 | -0.06(-0.21%) |
Jul 25, 2006 | 26.82 | 27.21 | 26.80 | 27.15 | 25,339 | -0.19(-0.69%) |
Jul 24, 2006 | 26.48 | 27.34 | 26.48 | 27.34 | 50,499 | +0.93(+3.54%) |
Jul 21, 2006 | 26.62 | 26.64 | 26.33 | 26.40 | 8,266 | -0.23(-0.86%) |
Jul 20, 2006 | 26.79 | 27.08 | 26.63 | 26.63 | 20,307 | -0.55(-2.03%) |
Jul 19, 2006 | 26.29 | 27.24 | 26.29 | 27.18 | 28,215 | +0.94(+3.58%) |
Jul 18, 2006 | 26.15 | 26.29 | 26.12 | 26.24 | 12,220 | +0.22(+0.83%) |
Jul 17, 2006 | 26.38 | 26.38 | 25.84 | 26.02 | 38,818 | -0.63(-2.38%) |
Jul 14, 2006 | 26.59 | 26.84 | 26.45 | 26.66 | 27,855 | +0.10(+0.38%) |
Jul 13, 2006 | 27.02 | 27.09 | 26.55 | 26.56 | 18,870 | -1.00(-3.61%) |
Jul 12, 2006 | 27.75 | 27.88 | 27.38 | 27.55 | 17,791 | -0.23(-0.84%) |
Jul 11, 2006 | 27.72 | 27.82 | 27.54 | 27.79 | 14,017 | +0.10(+0.36%) |
Jul 10, 2006 | 27.43 | 27.73 | 27.43 | 27.69 | 10,064 | +0.15(+0.55%) |
Jul 07, 2006 | 27.93 | 28.01 | 27.49 | 27.54 | 16,354 | -0.48(-1.73%) |
Jul 06, 2006 | 27.63 | 28.09 | 27.63 | 28.02 | 64,337 | +1.19(+4.42%) |
Jul 05, 2006 | 27.12 | 27.12 | 26.59 | 26.84 | 40,795 | -0.34(-1.25%) |
Jul 03, 2006 | 27.14 | 27.25 | 26.96 | 27.18 | 15,096 | -0.28(-1.03%) |
Jun 30, 2006 | 27.35 | 27.54 | 27.10 | 27.46 | 20,846 | +0.11(+0.41%) |
Jun 29, 2006 | 26.60 | 27.37 | 26.43 | 27.35 | 47,983 | +0.76(+2.85%) |
Jun 28, 2006 | 25.87 | 26.59 | 25.87 | 26.59 | 34,684 | +0.72(+2.77%) |
Jun 27, 2006 | 26.29 | 26.35 | 25.87 | 25.87 | 24,980 | -0.57(-2.17%) |
Jun 26, 2006 | 26.35 | 26.46 | 26.15 | 26.45 | 23,902 | -0.54(-2.00%) |
Jun 23, 2006 | 26.61 | 27.12 | 26.60 | 26.99 | 51,937 | +1.35(+5.27%) |
Jun 22, 2006 | 25.79 | 25.82 | 25.36 | 25.64 | 32,528 | -0.49(-1.87%) |
Jun 21, 2006 | 25.72 | 26.15 | 25.54 | 26.12 | 96,327 | +1.71(+7.02%) |
Jun 20, 2006 | 24.43 | 24.63 | 24.32 | 24.41 | 26,777 | -0.29(-1.19%) |
Jun 19, 2006 | 24.93 | 24.93 | 24.39 | 24.71 | 50,320 | -0.17(-0.67%) |
Jun 16, 2006 | 24.92 | 24.93 | 24.62 | 24.87 | 28,394 | +0.27(+1.11%) |
Jun 15, 2006 | 24.24 | 24.68 | 24.04 | 24.60 | 37,200 | +0.54(+2.24%) |
Jun 14, 2006 | 23.37 | 24.09 | 23.16 | 24.06 | 92,912 | +0.47(+1.98%) |
Jun 13, 2006 | 24.26 | 24.26 | 23.52 | 23.59 | 75,659 | -0.75(-3.09%) |
Jun 12, 2006 | 25.04 | 25.21 | 24.34 | 24.34 | 54,094 | -0.19(-0.79%) |
Jun 09, 2006 | 24.57 | 24.84 | 23.94 | 24.54 | 69,010 | +0.75(+3.13%) |
Jun 08, 2006 | 24.15 | 24.15 | 23.09 | 23.79 | 64,697 | -0.88(-3.58%) |
Jun 07, 2006 | 25.12 | 25.72 | 24.68 | 24.68 | 114,658 | +0.33(+1.37%) |
Jun 06, 2006 | 24.34 | 24.34 | 24.34 | 24.34 | 0 | +0.00(+0.00%) |
Jun 05, 2006 | 24.71 | 24.79 | 24.27 | 24.34 | 64,517 | -0.75(-2.99%) |
Jun 02, 2006 | 25.09 | 25.15 | 24.98 | 25.10 | 58,946 | +0.50(+2.04%) |
Jun 01, 2006 | 24.57 | 24.60 | 24.31 | 24.59 | 33,426 | -0.14(-0.56%) |
May 31, 2006 | 24.34 | 24.80 | 24.34 | 24.73 | 34,864 | +0.24(+1.00%) |
May 30, 2006 | 24.96 | 24.97 | 24.44 | 24.49 | 48,702 | -0.46(-1.85%) |
May 26, 2006 | 25.03 | 25.04 | 24.77 | 24.95 | 57,329 | -0.17(-0.66%) |
May 25, 2006 | 24.36 | 25.46 | 24.29 | 25.12 | 236,324 | -1.02(-3.92%) |
May 24, 2006 | 26.38 | 26.57 | 25.41 | 26.14 | 94,889 | -1.37(-4.99%) |
May 23, 2006 | 27.49 | 28.03 | 27.44 | 27.52 | 237,403 | +1.08(+4.11%) |
May 22, 2006 | 27.09 | 27.43 | 25.96 | 26.43 | 333,011 | -4.84(-15.48%) |
May 19, 2006 | 31.26 | 31.32 | 30.33 | 31.27 | 47,624 | -0.04(-0.14%) |
May 18, 2006 | 31.44 | 31.61 | 31.32 | 31.32 | 52,476 | +0.04(+0.14%) |
May 17, 2006 | 31.63 | 32.09 | 31.05 | 31.27 | 116,275 | -0.37(-1.16%) |
May 16, 2006 | 31.66 | 31.81 | 31.07 | 31.64 | 84,465 | -1.47(-4.44%) |
May 15, 2006 | 32.55 | 33.11 | 32.33 | 33.11 | 96,506 | +0.67(+2.08%) |
May 12, 2006 | 32.82 | 32.84 | 32.27 | 32.43 | 141,974 | +0.63(+1.98%) |
May 11, 2006 | 32.22 | 32.38 | 31.72 | 31.81 | 131,730 | +0.54(+1.73%) |
May 10, 2006 | 31.86 | 31.88 | 31.08 | 31.27 | 179,175 | -1.65(-5.00%) |
May 09, 2006 | 33.07 | 33.18 | 32.83 | 32.91 | 86,083 | -0.05(-0.15%) |
May 08, 2006 | 33.03 | 33.20 | 32.84 | 32.96 | 65,595 | -0.38(-1.15%) |
May 05, 2006 | 32.96 | 33.53 | 32.96 | 33.35 | 78,894 | +0.43(+1.32%) |
May 04, 2006 | 32.77 | 33.27 | 32.69 | 32.91 | 66,494 | +0.08(+0.24%) |
May 03, 2006 | 33.05 | 33.05 | 32.72 | 32.84 | 16,174 | -0.44(-1.32%) |
May 02, 2006 | 32.72 | 33.27 | 32.69 | 33.27 | 31,629 | +0.77(+2.36%) |
May 01, 2006 | 32.77 | 32.77 | 32.48 | 32.51 | 114,118 | +0.23(+0.72%) |
Apr 28, 2006 | 32.69 | 32.82 | 32.13 | 32.27 | 165,337 | +0.01(+0.02%) |
Apr 27, 2006 | 33.16 | 33.16 | 32.19 | 32.27 | 50,679 | -1.07(-3.22%) |
Apr 26, 2006 | 33.38 | 33.53 | 33.34 | 33.34 | 44,928 | +0.39(+1.18%) |
Apr 25, 2006 | 33.14 | 33.38 | 32.74 | 32.95 | 26,418 | -0.91(-2.68%) |
Apr 24, 2006 | 33.83 | 33.90 | 33.51 | 33.86 | 57,688 | -0.43(-1.25%) |
Apr 21, 2006 | 33.54 | 34.50 | 33.54 | 34.29 | 74,761 | +1.35(+4.09%) |
Apr 20, 2006 | 33.30 | 33.30 | 32.80 | 32.94 | 36,122 | -0.54(-1.61%) |
Apr 19, 2006 | 33.66 | 33.72 | 33.30 | 33.48 | 42,951 | -0.52(-1.52%) |
Apr 18, 2006 | 33.13 | 34.09 | 33.13 | 34.00 | 128,136 | +1.24(+3.77%) |
Apr 17, 2006 | 32.40 | 32.94 | 32.39 | 32.76 | 62,540 | +0.37(+1.13%) |
Apr 13, 2006 | 32.41 | 32.41 | 32.13 | 32.40 | 23,362 | -0.02(-0.05%) |
Apr 12, 2006 | 32.15 | 32.46 | 32.15 | 32.41 | 31,090 | +0.29(+0.92%) |
Apr 11, 2006 | 33.25 | 33.25 | 32.06 | 32.12 | 78,355 | -0.47(-1.43%) |
Apr 10, 2006 | 32.08 | 32.70 | 32.03 | 32.59 | 83,747 | +0.98(+3.10%) |
Apr 07, 2006 | 31.74 | 31.83 | 31.33 | 31.61 | 164,439 | -1.11(-3.40%) |
Apr 06, 2006 | 32.89 | 33.14 | 32.66 | 32.72 | 75,839 | -0.58(-1.74%) |
Apr 05, 2006 | 32.89 | 33.31 | 32.83 | 33.30 | 48,343 | +0.38(+1.17%) |
Apr 04, 2006 | 33.08 | 33.14 | 32.73 | 32.91 | 88,779 | +0.76(+2.37%) |
Apr 03, 2006 | 31.77 | 32.42 | 31.77 | 32.15 | 81,410 | +0.46(+1.44%) |
Mar 31, 2006 | 30.72 | 31.72 | 30.72 | 31.69 | 93,092 | +1.59(+5.29%) |
Mar 30, 2006 | 31.02 | 31.27 | 29.81 | 30.10 | 210,625 | -1.94(-6.04%) |
Mar 29, 2006 | 31.59 | 32.21 | 31.49 | 32.04 | 75,300 | +0.52(+1.64%) |
Mar 28, 2006 | 32.05 | 32.05 | 31.17 | 31.52 | 173,245 | -0.75(-2.33%) |
Mar 27, 2006 | 34.00 | 34.00 | 31.93 | 32.27 | 271,369 | -3.36(-9.42%) |
Mar 24, 2006 | 35.25 | 35.95 | 35.17 | 35.63 | 54,273 | +0.24(+0.68%) |
Mar 23, 2006 | 35.06 | 35.39 | 34.90 | 35.39 | 86,981 | +1.80(+5.35%) |
Mar 22, 2006 | 33.11 | 33.66 | 33.08 | 33.59 | 90,935 | +0.79(+2.41%) |
Mar 21, 2006 | 33.14 | 33.30 | 32.80 | 32.80 | 26,238 | -0.26(-0.79%) |
Mar 20, 2006 | 33.26 | 33.27 | 33.04 | 33.06 | 24,441 | -0.20(-0.60%) |
Mar 17, 2006 | 33.33 | 33.38 | 33.26 | 33.26 | 15,994 | -0.07(-0.20%) |
Mar 16, 2006 | 33.11 | 33.39 | 33.05 | 33.33 | 34,864 | -0.06(-0.17%) |
Mar 15, 2006 | 33.00 | 33.39 | 33.00 | 33.39 | 31,629 | +0.66(+2.02%) |
Mar 14, 2006 | 32.55 | 32.73 | 32.11 | 32.72 | 40,615 | +0.00(+0.00%) |
Mar 13, 2006 | 32.69 | 32.87 | 32.69 | 32.72 | 28,215 | +0.57(+1.78%) |
Mar 10, 2006 | 31.72 | 32.19 | 31.63 | 32.15 | 21,745 | +0.60(+1.90%) |
Mar 09, 2006 | 31.55 | 31.88 | 31.52 | 31.55 | 21,565 | -0.18(-0.56%) |
Mar 08, 2006 | 31.72 | 31.73 | 31.36 | 31.73 | 66,674 | -0.58(-1.81%) |
Mar 07, 2006 | 32.79 | 32.79 | 32.22 | 32.31 | 42,772 | -0.52(-1.58%) |
Mar 06, 2006 | 32.83 | 33.45 | 32.74 | 32.83 | 59,305 | -0.67(-1.99%) |
Mar 03, 2006 | 32.77 | 33.57 | 32.77 | 33.50 | 125,440 | +2.29(+7.33%) |
Mar 02, 2006 | 31.05 | 31.38 | 30.98 | 31.21 | 61,821 | -0.01(-0.02%) |
Mar 01, 2006 | 31.02 | 31.22 | 30.94 | 31.22 | 28,394 | +0.12(+0.39%) |
Feb 28, 2006 | 31.13 | 31.38 | 30.93 | 31.09 | 44,389 | -0.04(-0.13%) |
Feb 27, 2006 | 31.33 | 31.46 | 30.89 | 31.13 | 74,941 | -0.98(-3.05%) |
Feb 24, 2006 | 32.00 | 32.15 | 31.61 | 32.11 | 60,743 | -0.56(-1.70%) |
Feb 23, 2006 | 32.97 | 32.97 | 32.57 | 32.67 | 60,204 | -0.30(-0.91%) |
Feb 22, 2006 | 32.97 | 33.02 | 32.89 | 32.97 | 63,619 | +1.08(+3.40%) |
Feb 21, 2006 | 31.54 | 31.88 | 31.52 | 31.88 | 57,508 | +1.09(+3.52%) |
Feb 17, 2006 | 30.65 | 30.88 | 30.60 | 30.80 | 48,522 | +0.03(+0.09%) |
Feb 16, 2006 | 30.55 | 30.82 | 30.06 | 30.77 | 250,342 | +0.78(+2.60%) |
Feb 15, 2006 | 30.05 | 30.24 | 29.87 | 29.99 | 53,914 | +1.39(+4.86%) |
Feb 14, 2006 | 28.38 | 28.65 | 28.35 | 28.60 | 31,629 | +0.45(+1.58%) |
Feb 13, 2006 | 28.29 | 28.37 | 28.08 | 28.16 | 38,638 | +0.17(+0.60%) |
Feb 10, 2006 | 28.21 | 28.27 | 27.83 | 27.99 | 58,047 | +0.93(+3.43%) |
Feb 09, 2006 | 27.40 | 27.40 | 27.05 | 27.06 | 40,076 | -0.87(-3.13%) |
Feb 08, 2006 | 27.82 | 27.95 | 27.48 | 27.93 | 63,439 | +0.83(+3.08%) |
Feb 07, 2006 | 27.40 | 27.42 | 27.02 | 27.10 | 67,033 | -0.32(-1.18%) |
Feb 06, 2006 | 26.82 | 27.43 | 26.82 | 27.42 | 58,047 | +1.09(+4.14%) |
Feb 03, 2006 | 26.57 | 26.57 | 26.05 | 26.33 | 75,839 | -0.45(-1.66%) |
Feb 02, 2006 | 27.21 | 27.21 | 26.73 | 26.78 | 76,199 | -1.66(-5.83%) |
Feb 01, 2006 | 28.13 | 28.63 | 28.13 | 28.43 | 89,318 | +1.16(+4.26%) |
Jan 31, 2006 | 26.86 | 27.46 | 26.85 | 27.27 | 140,177 | +0.40(+1.47%) |
Jan 30, 2006 | 26.55 | 26.88 | 26.54 | 26.88 | 99,202 | +0.17(+0.62%) |
Jan 27, 2006 | 26.85 | 26.93 | 26.54 | 26.71 | 146,108 | +0.51(+1.93%) |
Jan 26, 2006 | 26.32 | 26.37 | 26.06 | 26.20 | 52,297 | -0.33(-1.24%) |
Jan 25, 2006 | 26.72 | 26.79 | 26.34 | 26.53 | 48,163 | -0.29(-1.08%) |
Jan 24, 2006 | 26.79 | 26.96 | 26.78 | 26.82 | 30,192 | +0.12(+0.46%) |
Jan 23, 2006 | 26.57 | 26.83 | 26.57 | 26.70 | 43,490 | +0.40(+1.50%) |
Jan 20, 2006 | 26.93 | 26.99 | 26.30 | 26.30 | 106,211 | -1.20(-4.37%) |
Jan 19, 2006 | 27.32 | 27.57 | 27.29 | 27.50 | 122,026 | +0.52(+1.92%) |
Jan 18, 2006 | 27.04 | 27.60 | 26.93 | 26.99 | 151,140 | +0.89(+3.41%) |
Jan 17, 2006 | 26.15 | 26.26 | 25.91 | 26.10 | 115,376 | +0.40(+1.54%) |
Jan 13, 2006 | 25.71 | 25.81 | 25.64 | 25.70 | 122,924 | +1.64(+6.82%) |
Jan 12, 2006 | 24.20 | 24.20 | 23.99 | 24.06 | 37,021 | -0.23(-0.96%) |
Jan 11, 2006 | 24.34 | 24.34 | 24.07 | 24.29 | 56,250 | -0.39(-1.58%) |
Jan 10, 2006 | 24.65 | 24.74 | 24.56 | 24.68 | 99,382 | +0.65(+2.69%) |
Jan 09, 2006 | 24.48 | 24.48 | 23.97 | 24.04 | 95,787 | -0.45(-1.82%) |
Jan 06, 2006 | 24.35 | 24.54 | 24.27 | 24.48 | 131,012 | +0.69(+2.90%) |
Jan 05, 2006 | 23.82 | 23.87 | 23.68 | 23.79 | 102,437 | +0.68(+2.94%) |
Jan 04, 2006 | 22.81 | 23.16 | 22.81 | 23.11 | 167,853 | +1.00(+4.53%) |
Jan 03, 2006 | 21.48 | 22.11 | 21.48 | 22.11 | 77,277 | +0.97(+4.58%) |
Dec 30, 2005 | 21.14 | 21.23 | 21.03 | 21.14 | 33,966 | +0.06(+0.26%) |
Dec 29, 2005 | 21.38 | 21.38 | 21.09 | 21.09 | 43,131 | -0.18(-0.86%) |
Dec 28, 2005 | 21.12 | 21.28 | 21.06 | 21.27 | 94,709 | +0.70(+3.38%) |
Dec 27, 2005 | 20.81 | 20.84 | 20.54 | 20.58 | 21,925 | -0.11(-0.51%) |
Dec 23, 2005 | 20.73 | 20.75 | 20.64 | 20.68 | 15,814 | +0.09(+0.46%) |
Dec 22, 2005 | 20.57 | 20.62 | 20.48 | 20.59 | 41,514 | +0.13(+0.65%) |
Dec 21, 2005 | 20.48 | 20.48 | 20.37 | 20.45 | 16,174 | +0.12(+0.60%) |
Dec 20, 2005 | 20.37 | 20.42 | 20.32 | 20.33 | 24,800 | -0.17(-0.81%) |
Dec 19, 2005 | 20.53 | 20.64 | 20.45 | 20.50 | 48,882 | +0.42(+2.08%) |
Dec 16, 2005 | 20.50 | 20.50 | 20.08 | 20.08 | 27,136 | -0.60(-2.91%) |
Dec 15, 2005 | 20.76 | 20.81 | 20.59 | 20.68 | 38,818 | +0.02(+0.11%) |
Dec 14, 2005 | 20.82 | 20.82 | 20.50 | 20.66 | 47,804 | -0.26(-1.25%) |
Dec 13, 2005 | 21.09 | 21.09 | 20.84 | 20.92 | 15,455 | -0.06(-0.27%) |
Dec 12, 2005 | 20.78 | 20.98 | 20.77 | 20.98 | 41,693 | +0.73(+3.60%) |
Dec 09, 2005 | 20.45 | 20.45 | 20.21 | 20.25 | 17,432 | -0.16(-0.79%) |
Dec 08, 2005 | 20.17 | 20.44 | 20.15 | 20.41 | 93,990 | +0.87(+4.47%) |
Dec 07, 2005 | 19.59 | 19.63 | 19.48 | 19.54 | 47,444 | +0.23(+1.21%) |
Dec 06, 2005 | 19.34 | 19.34 | 19.20 | 19.30 | 19,588 | -0.16(-0.83%) |
Dec 05, 2005 | 19.45 | 19.48 | 19.27 | 19.46 | 29,832 | -0.01(-0.06%) |
Dec 02, 2005 | 19.48 | 19.51 | 19.36 | 19.48 | 30,551 | +0.03(+0.17%) |
Dec 01, 2005 | 19.24 | 19.46 | 19.11 | 19.44 | 31,629 | +0.23(+1.22%) |
Nov 30, 2005 | 19.33 | 19.37 | 19.20 | 19.21 | 25,699 | -0.19(-0.98%) |
Nov 29, 2005 | 19.39 | 19.48 | 19.37 | 19.40 | 41,334 | +0.17(+0.90%) |
Nov 28, 2005 | 19.59 | 19.59 | 19.22 | 19.22 | 30,192 | -0.57(-2.89%) |
Nov 25, 2005 | 19.81 | 19.85 | 19.75 | 19.80 | 22,644 | -0.18(-0.89%) |
Nov 23, 2005 | 19.84 | 20.00 | 19.80 | 19.98 | 21,745 | +0.14(+0.73%) |
Nov 22, 2005 | 19.84 | 19.84 | 19.67 | 19.83 | 15,994 | -0.18(-0.89%) |
Nov 21, 2005 | 20.03 | 20.04 | 19.88 | 20.01 | 49,601 | +0.04(+0.22%) |
Nov 18, 2005 | 19.93 | 19.98 | 19.84 | 19.96 | 36,482 | +0.17(+0.87%) |
Nov 17, 2005 | 19.80 | 19.80 | 19.71 | 19.79 | 28,394 | -0.01(-0.06%) |
Nov 16, 2005 | 19.85 | 19.85 | 19.64 | 19.80 | 27,136 | +0.01(+0.06%) |
Nov 15, 2005 | 19.43 | 20.02 | 19.73 | 19.79 | 47,624 | +0.36(+1.86%) |
Nov 14, 2005 | 19.61 | 19.61 | 19.43 | 19.43 | 19,409 | -0.41(-2.05%) |
Nov 11, 2005 | 19.80 | 19.86 | 19.61 | 19.84 | 45,108 | -0.08(-0.42%) |
Nov 10, 2005 | 20.03 | 20.03 | 19.76 | 19.92 | 105,672 | +0.49(+2.52%) |
Nov 09, 2005 | 19.46 | 19.64 | 19.40 | 19.43 | 64,877 | +0.21(+1.07%) |
Nov 08, 2005 | 18.78 | 19.29 | 18.75 | 19.22 | 51,039 | +0.62(+3.32%) |
Nov 07, 2005 | 18.64 | 18.64 | 18.36 | 18.61 | 109,805 | -0.17(-0.89%) |
Nov 04, 2005 | 18.53 | 18.95 | 18.45 | 18.77 | 154,015 | +0.01(+0.06%) |
Nov 03, 2005 | 18.67 | 18.88 | 18.52 | 18.76 | 107,828 | +0.82(+4.56%) |
Nov 02, 2005 | 17.78 | 17.97 | 17.68 | 17.95 | 30,192 | +0.22(+1.26%) |