Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 14.75 | 14.86 | 14.68 | 14.79 | 8,602,600 | +0.02(+0.14%) |
Sep 28, 2006 | 14.79 | 14.87 | 14.60 | 14.77 | 9,371,400 | -0.04(-0.27%) |
Sep 27, 2006 | 14.86 | 14.94 | 14.78 | 14.81 | 9,598,300 | +0.01(+0.07%) |
Sep 26, 2006 | 14.90 | 15.12 | 14.70 | 14.80 | 21,587,400 | -0.15(-1.00%) |
Sep 25, 2006 | 14.99 | 14.99 | 14.70 | 14.95 | 15,696,500 | +0.10(+0.67%) |
Sep 22, 2006 | 14.69 | 15.00 | 14.43 | 14.85 | 75,346,000 | -1.51(-9.23%) |
Sep 21, 2006 | 16.53 | 16.57 | 16.29 | 16.36 | 10,696,000 | -0.14(-0.85%) |
Sep 20, 2006 | 16.54 | 16.69 | 16.48 | 16.50 | 13,634,700 | +0.12(+0.73%) |
Sep 19, 2006 | 16.48 | 16.60 | 16.29 | 16.38 | 8,406,700 | -0.10(-0.61%) |
Sep 18, 2006 | 16.40 | 16.48 | 16.23 | 16.48 | 7,886,400 | +0.25(+1.54%) |
Sep 15, 2006 | 16.41 | 16.55 | 16.23 | 16.23 | 10,722,300 | -0.17(-1.04%) |
Sep 14, 2006 | 16.20 | 16.76 | 16.02 | 16.40 | 20,299,300 | +0.19(+1.17%) |
Sep 13, 2006 | 16.79 | 16.80 | 16.16 | 16.21 | 22,257,200 | -0.56(-3.34%) |
Sep 12, 2006 | 16.50 | 16.78 | 16.48 | 16.77 | 4,983,100 | +0.27(+1.64%) |
Sep 11, 2006 | 16.64 | 16.66 | 16.39 | 16.50 | 8,871,200 | -0.17(-1.02%) |
Sep 08, 2006 | 16.70 | 16.85 | 16.51 | 16.67 | 5,840,500 | -0.03(-0.18%) |
Sep 07, 2006 | 16.50 | 16.97 | 16.49 | 16.70 | 18,570,800 | -0.57(-3.30%) |
Sep 06, 2006 | 17.24 | 17.42 | 17.08 | 17.27 | 9,421,200 | +0.04(+0.23%) |
Sep 05, 2006 | 17.35 | 17.43 | 17.06 | 17.23 | 4,761,800 | -0.14(-0.81%) |
Sep 01, 2006 | 17.59 | 17.60 | 17.31 | 17.37 | 3,396,000 | -0.07(-0.40%) |
Aug 31, 2006 | 17.38 | 17.49 | 17.17 | 17.44 | 5,237,000 | +0.19(+1.10%) |
Aug 30, 2006 | 17.60 | 17.65 | 17.17 | 17.25 | 5,598,800 | -0.22(-1.26%) |
Aug 29, 2006 | 17.61 | 17.69 | 17.32 | 17.47 | 5,839,800 | -0.04(-0.23%) |
Aug 28, 2006 | 17.40 | 17.62 | 17.31 | 17.51 | 3,567,800 | +0.18(+1.04%) |
Aug 25, 2006 | 17.12 | 17.40 | 17.12 | 17.33 | 3,337,900 | +0.14(+0.81%) |
Aug 24, 2006 | 16.90 | 17.30 | 16.84 | 17.19 | 5,750,800 | +0.41(+2.44%) |
Aug 23, 2006 | 16.87 | 17.25 | 16.75 | 16.78 | 6,942,900 | -0.09(-0.53%) |
Aug 22, 2006 | 16.73 | 16.87 | 16.65 | 16.87 | 4,891,500 | +0.05(+0.30%) |
Aug 21, 2006 | 16.75 | 16.89 | 16.65 | 16.82 | 3,414,600 | +0.10(+0.60%) |
Aug 18, 2006 | 16.87 | 16.90 | 16.52 | 16.72 | 4,705,500 | -0.10(-0.59%) |
Aug 17, 2006 | 16.40 | 16.83 | 16.33 | 16.82 | 6,990,500 | +0.39(+2.37%) |
Aug 16, 2006 | 16.50 | 16.52 | 16.33 | 16.43 | 5,262,800 | +0.12(+0.74%) |
Aug 15, 2006 | 16.35 | 16.47 | 16.28 | 16.31 | 7,995,400 | +0.17(+1.05%) |
Aug 14, 2006 | 16.40 | 16.44 | 16.08 | 16.14 | 5,224,500 | -0.16(-0.98%) |
Aug 11, 2006 | 15.75 | 16.34 | 15.70 | 16.30 | 6,889,800 | +0.60(+3.82%) |
Aug 10, 2006 | 15.60 | 15.79 | 15.58 | 15.70 | 8,964,100 | +0.04(+0.26%) |
Aug 09, 2006 | 15.80 | 15.99 | 15.64 | 15.66 | 4,081,500 | -0.14(-0.89%) |
Aug 08, 2006 | 15.90 | 16.00 | 15.70 | 15.80 | 6,820,700 | -0.01(-0.06%) |
Aug 07, 2006 | 15.87 | 15.95 | 15.72 | 15.81 | 13,855,900 | -0.14(-0.88%) |
Aug 04, 2006 | 16.50 | 16.60 | 15.92 | 15.95 | 16,252,700 | -0.32(-1.97%) |
Aug 03, 2006 | 16.32 | 16.69 | 16.10 | 16.27 | 26,202,300 | -1.35(-7.66%) |
Aug 02, 2006 | 18.00 | 18.11 | 17.44 | 17.62 | 15,497,800 | +0.36(+2.09%) |
Aug 01, 2006 | 17.06 | 17.30 | 16.86 | 17.26 | 7,265,500 | +0.25(+1.47%) |
Jul 31, 2006 | 17.50 | 17.50 | 16.99 | 17.01 | 10,229,600 | -0.49(-2.80%) |
Jul 28, 2006 | 17.88 | 17.91 | 17.46 | 17.50 | 7,874,700 | -0.25(-1.41%) |
Jul 27, 2006 | 17.55 | 17.83 | 17.15 | 17.75 | 11,914,300 | +0.69(+4.04%) |
Jul 26, 2006 | 16.76 | 17.65 | 16.50 | 17.06 | 12,007,300 | +0.33(+1.97%) |
Jul 25, 2006 | 16.02 | 16.88 | 15.90 | 16.73 | 11,685,300 | +0.71(+4.43%) |
Jul 24, 2006 | 15.70 | 16.10 | 15.66 | 16.02 | 5,887,300 | +0.16(+1.01%) |
Jul 21, 2006 | 15.98 | 15.98 | 15.61 | 15.86 | 5,481,700 | -0.12(-0.75%) |
Jul 20, 2006 | 16.19 | 16.26 | 15.87 | 15.98 | 6,638,400 | -0.07(-0.44%) |
Jul 19, 2006 | 15.67 | 16.10 | 15.53 | 16.05 | 11,181,900 | +0.46(+2.95%) |
Jul 18, 2006 | 15.76 | 15.79 | 15.46 | 15.59 | 6,923,400 | -0.21(-1.33%) |
Jul 17, 2006 | 15.85 | 15.94 | 15.66 | 15.80 | 7,334,700 | -0.05(-0.32%) |
Jul 14, 2006 | 15.98 | 16.05 | 15.81 | 15.85 | 13,259,600 | -0.13(-0.81%) |
Jul 13, 2006 | 16.04 | 16.05 | 15.90 | 15.98 | 9,920,500 | -0.13(-0.81%) |
Jul 12, 2006 | 16.20 | 16.23 | 16.09 | 16.11 | 7,454,300 | -0.07(-0.43%) |
Jul 11, 2006 | 16.42 | 16.50 | 16.06 | 16.18 | 7,827,600 | -0.18(-1.10%) |
Jul 10, 2006 | 16.31 | 16.65 | 16.15 | 16.36 | 12,786,900 | +0.30(+1.87%) |
Jul 07, 2006 | 15.62 | 16.07 | 15.62 | 16.06 | 14,728,700 | +0.31(+1.97%) |
Jul 06, 2006 | 16.19 | 16.32 | 15.71 | 15.75 | 15,580,600 | -0.44(-2.72%) |
Jul 05, 2006 | 16.50 | 16.57 | 16.11 | 16.19 | 13,822,500 | -0.51(-3.05%) |
Jul 03, 2006 | 16.80 | 16.87 | 16.65 | 16.70 | 4,669,100 | -0.14(-0.83%) |
Jun 30, 2006 | 16.94 | 16.95 | 16.78 | 16.84 | 18,965,500 | -0.10(-0.59%) |
Jun 29, 2006 | 16.67 | 17.10 | 16.67 | 16.94 | 22,046,100 | -0.01(-0.06%) |
Jun 28, 2006 | 16.63 | 17.04 | 16.55 | 16.95 | 12,570,200 | +0.30(+1.80%) |
Jun 27, 2006 | 17.00 | 17.07 | 16.47 | 16.65 | 31,402,900 | -0.41(-2.40%) |
Jun 26, 2006 | 17.58 | 17.64 | 16.76 | 17.06 | 41,197,100 | -1.20(-6.57%) |
Jun 23, 2006 | 18.50 | 18.60 | 18.22 | 18.26 | 9,580,100 | -0.35(-1.88%) |
Jun 22, 2006 | 18.29 | 18.82 | 18.06 | 18.61 | 26,196,800 | -0.50(-2.62%) |
Jun 21, 2006 | 19.14 | 19.36 | 18.90 | 19.11 | 7,121,600 | -0.07(-0.36%) |
Jun 20, 2006 | 19.60 | 19.65 | 19.09 | 19.18 | 8,560,000 | -0.52(-2.64%) |
Jun 19, 2006 | 20.24 | 20.40 | 19.64 | 19.70 | 10,841,000 | -0.39(-1.94%) |
Jun 16, 2006 | 20.30 | 20.50 | 19.86 | 20.09 | 15,887,200 | +0.57(+2.92%) |
Jun 15, 2006 | 19.00 | 19.56 | 18.87 | 19.52 | 7,296,100 | +0.52(+2.74%) |
Jun 14, 2006 | 19.01 | 19.11 | 18.85 | 19.00 | 7,455,700 | -0.10(-0.52%) |
Jun 13, 2006 | 19.20 | 19.24 | 18.72 | 19.10 | 16,097,400 | -0.31(-1.60%) |
Jun 12, 2006 | 19.75 | 19.79 | 19.31 | 19.41 | 5,510,500 | -0.30(-1.52%) |
Jun 09, 2006 | 20.00 | 20.07 | 19.67 | 19.71 | 7,844,400 | -0.28(-1.40%) |
Jun 08, 2006 | 20.04 | 20.15 | 19.84 | 19.99 | 12,727,800 | -0.23(-1.14%) |
Jun 07, 2006 | 20.33 | 20.44 | 20.17 | 20.22 | 9,087,600 | -0.31(-1.51%) |
Jun 06, 2006 | 20.38 | 20.59 | 20.27 | 20.53 | 6,306,500 | +0.15(+0.74%) |
Jun 05, 2006 | 20.76 | 20.78 | 20.32 | 20.38 | 5,627,600 | -0.32(-1.55%) |
Jun 02, 2006 | 20.64 | 20.81 | 20.42 | 20.70 | 5,543,400 | +0.25(+1.22%) |
Jun 01, 2006 | 20.68 | 20.77 | 20.20 | 20.45 | 9,517,100 | -0.23(-1.11%) |
May 31, 2006 | 20.36 | 20.73 | 20.36 | 20.68 | 9,999,300 | +0.36(+1.77%) |
May 30, 2006 | 20.57 | 20.78 | 20.21 | 20.32 | 10,195,700 | -0.15(-0.73%) |
May 26, 2006 | 20.00 | 20.55 | 19.91 | 20.47 | 9,642,000 | +0.58(+2.92%) |
May 25, 2006 | 20.15 | 20.20 | 19.80 | 19.89 | 13,991,700 | -0.14(-0.70%) |
May 24, 2006 | 19.75 | 20.20 | 19.55 | 20.03 | 22,041,000 | +0.53(+2.72%) |
May 23, 2006 | 20.00 | 20.09 | 19.44 | 19.50 | 11,824,500 | -0.46(-2.30%) |
May 22, 2006 | 20.15 | 20.15 | 19.44 | 19.96 | 17,175,200 | -0.19(-0.94%) |
May 19, 2006 | 20.29 | 20.38 | 19.85 | 20.15 | 18,998,100 | -0.14(-0.69%) |
May 18, 2006 | 20.50 | 20.59 | 20.24 | 20.29 | 13,754,300 | -0.31(-1.50%) |
May 17, 2006 | 20.73 | 20.87 | 20.45 | 20.60 | 10,316,700 | -0.32(-1.53%) |
May 16, 2006 | 20.60 | 21.01 | 20.47 | 20.92 | 12,859,400 | +0.35(+1.70%) |
May 15, 2006 | 20.55 | 20.69 | 20.10 | 20.57 | 17,200,900 | -0.13(-0.63%) |
May 12, 2006 | 21.20 | 21.27 | 20.61 | 20.70 | 15,129,600 | -0.57(-2.68%) |
May 11, 2006 | 21.04 | 21.76 | 20.59 | 21.27 | 16,900,200 | +0.26(+1.24%) |
May 10, 2006 | 21.26 | 21.52 | 21.01 | 21.01 | 12,326,000 | -0.35(-1.64%) |
May 09, 2006 | 21.96 | 22.06 | 21.27 | 21.36 | 14,658,700 | -0.57(-2.60%) |
May 08, 2006 | 21.50 | 22.14 | 21.50 | 21.93 | 15,695,000 | +0.02(+0.09%) |
May 05, 2006 | 21.91 | 22.18 | 21.70 | 21.91 | 11,537,800 | +0.05(+0.23%) |
May 04, 2006 | 21.83 | 22.12 | 21.74 | 21.86 | 9,500,200 | +0.20(+0.92%) |
May 03, 2006 | 22.00 | 22.00 | 21.60 | 21.66 | 10,756,700 | -0.41(-1.86%) |
May 02, 2006 | 22.38 | 22.62 | 21.96 | 22.07 | 12,226,100 | -0.21(-0.94%) |
May 01, 2006 | 23.47 | 23.49 | 22.22 | 22.28 | 15,692,800 | -0.96(-4.13%) |
Apr 28, 2006 | 23.38 | 23.58 | 23.16 | 23.24 | 13,939,000 | -0.06(-0.26%) |
Apr 27, 2006 | 23.05 | 23.36 | 22.91 | 23.30 | 22,468,800 | +0.24(+1.04%) |
Apr 26, 2006 | 22.58 | 23.08 | 22.55 | 23.06 | 26,533,400 | +0.62(+2.76%) |
Apr 25, 2006 | 22.09 | 22.48 | 21.70 | 22.44 | 18,392,500 | +0.36(+1.63%) |
Apr 24, 2006 | 22.45 | 22.45 | 22.03 | 22.08 | 8,807,400 | -0.41(-1.82%) |
Apr 21, 2006 | 22.79 | 22.80 | 22.40 | 22.49 | 34,046,700 | +0.23(+1.03%) |
Apr 20, 2006 | 21.98 | 22.55 | 21.87 | 22.26 | 21,037,700 | +0.47(+2.16%) |
Apr 19, 2006 | 21.74 | 21.87 | 21.66 | 21.79 | 11,660,900 | +0.05(+0.23%) |
Apr 18, 2006 | 21.48 | 21.96 | 21.43 | 21.74 | 16,259,000 | +0.26(+1.21%) |
Apr 17, 2006 | 21.55 | 21.87 | 21.25 | 21.48 | 8,555,100 | -0.07(-0.32%) |
Apr 13, 2006 | 22.16 | 21.76 | 21.28 | 21.55 | 25,923,200 | -0.61(-2.75%) |
Apr 12, 2006 | 21.30 | 22.18 | 21.30 | 22.16 | 20,231,200 | +0.80(+3.75%) |
Apr 11, 2006 | 21.50 | 21.60 | 21.20 | 21.36 | 18,261,800 | -0.17(-0.79%) |
Apr 10, 2006 | 21.51 | 21.65 | 21.33 | 21.53 | 12,519,100 | -0.04(-0.19%) |
Apr 07, 2006 | 21.98 | 22.00 | 21.50 | 21.57 | 15,261,400 | -0.36(-1.64%) |
Apr 06, 2006 | 22.25 | 22.42 | 21.90 | 21.93 | 19,487,400 | +0.24(+1.11%) |
Apr 05, 2006 | 21.75 | 22.00 | 21.50 | 21.69 | 26,631,800 | -0.45(-2.03%) |
Apr 04, 2006 | 22.31 | 22.75 | 22.10 | 22.14 | 13,678,600 | -0.49(-2.17%) |
Apr 03, 2006 | 22.98 | 23.25 | 22.61 | 22.63 | 8,353,400 | -0.42(-1.82%) |
Mar 31, 2006 | 23.32 | 23.32 | 23.01 | 23.05 | 9,462,400 | -0.27(-1.16%) |
Mar 30, 2006 | 23.00 | 23.46 | 23.00 | 23.32 | 7,110,400 | +0.07(+0.30%) |
Mar 29, 2006 | 23.52 | 23.90 | 23.12 | 23.25 | 9,012,400 | -0.29(-1.23%) |
Mar 28, 2006 | 23.43 | 23.66 | 23.37 | 23.54 | 6,330,300 | +0.11(+0.47%) |
Mar 27, 2006 | 23.60 | 23.70 | 23.38 | 23.43 | 6,483,400 | -0.06(-0.26%) |
Mar 24, 2006 | 23.60 | 23.96 | 23.45 | 23.49 | 8,719,600 | +0.02(+0.09%) |
Mar 23, 2006 | 23.54 | 23.60 | 23.20 | 23.47 | 9,867,600 | +0.00(+0.00%) |
Mar 22, 2006 | 23.57 | 23.61 | 23.40 | 23.47 | 7,683,800 | -0.10(-0.42%) |
Mar 21, 2006 | 23.59 | 23.79 | 23.40 | 23.57 | 12,107,500 | +0.07(+0.30%) |
Mar 20, 2006 | 22.70 | 23.59 | 22.65 | 23.50 | 15,758,200 | +0.88(+3.89%) |
Mar 17, 2006 | 22.65 | 22.72 | 22.51 | 22.62 | 10,355,300 | +0.12(+0.53%) |
Mar 16, 2006 | 22.85 | 22.88 | 22.50 | 22.50 | 8,428,800 | -0.28(-1.23%) |
Mar 15, 2006 | 22.95 | 22.96 | 22.55 | 22.78 | 10,295,500 | -0.17(-0.74%) |
Mar 14, 2006 | 22.75 | 23.05 | 22.66 | 22.95 | 9,363,200 | +0.19(+0.83%) |
Mar 13, 2006 | 23.00 | 23.01 | 22.73 | 22.76 | 6,946,600 | +0.14(+0.62%) |
Mar 10, 2006 | 22.58 | 22.76 | 22.49 | 22.62 | 10,453,800 | +0.11(+0.49%) |
Mar 09, 2006 | 22.96 | 23.46 | 22.51 | 22.51 | 12,671,700 | -0.45(-1.96%) |
Mar 08, 2006 | 23.29 | 23.30 | 22.76 | 22.96 | 10,731,300 | -0.37(-1.59%) |
Mar 07, 2006 | 23.59 | 23.80 | 23.30 | 23.33 | 5,818,900 | -0.39(-1.64%) |
Mar 06, 2006 | 23.63 | 23.95 | 23.54 | 23.72 | 6,147,100 | +0.19(+0.81%) |
Mar 03, 2006 | 23.75 | 23.77 | 23.42 | 23.53 | 6,225,500 | -0.27(-1.13%) |
Mar 02, 2006 | 23.97 | 23.98 | 23.20 | 23.80 | 10,746,700 | -0.20(-0.83%) |
Mar 01, 2006 | 24.37 | 24.37 | 23.85 | 24.00 | 8,705,300 | -0.42(-1.72%) |
Feb 28, 2006 | 24.93 | 24.85 | 24.25 | 24.42 | 9,279,900 | -0.51(-2.05%) |
Feb 27, 2006 | 24.60 | 25.00 | 24.55 | 24.93 | 8,361,800 | +0.63(+2.59%) |
Feb 24, 2006 | 24.25 | 24.44 | 24.06 | 24.30 | 3,416,600 | +0.10(+0.41%) |
Feb 23, 2006 | 24.16 | 24.57 | 23.93 | 24.20 | 5,343,700 | +0.07(+0.29%) |
Feb 22, 2006 | 24.34 | 24.40 | 23.99 | 24.13 | 7,853,100 | -0.24(-0.98%) |
Feb 21, 2006 | 24.45 | 24.50 | 24.05 | 24.37 | 7,386,100 | -0.08(-0.33%) |
Feb 17, 2006 | 24.59 | 24.60 | 24.03 | 24.45 | 8,747,400 | -0.13(-0.53%) |
Feb 16, 2006 | 23.59 | 24.74 | 23.50 | 24.58 | 28,362,300 | +1.97(+8.71%) |
Feb 15, 2006 | 22.06 | 22.69 | 21.88 | 22.61 | 12,629,600 | +0.58(+2.63%) |
Feb 14, 2006 | 21.75 | 22.03 | 21.39 | 22.03 | 8,794,600 | +0.26(+1.19%) |
Feb 13, 2006 | 21.86 | 21.95 | 21.68 | 21.77 | 4,641,700 | -0.09(-0.41%) |
Feb 10, 2006 | 22.09 | 22.14 | 21.68 | 21.86 | 6,688,800 | -0.11(-0.50%) |
Feb 09, 2006 | 22.35 | 22.49 | 21.73 | 21.97 | 10,139,500 | -0.26(-1.17%) |
Feb 08, 2006 | 22.36 | 23.36 | 22.05 | 22.23 | 13,827,100 | -0.03(-0.13%) |
Feb 07, 2006 | 21.55 | 22.28 | 21.52 | 22.26 | 12,201,300 | +0.64(+2.96%) |
Feb 06, 2006 | 21.77 | 21.97 | 21.30 | 21.62 | 6,588,900 | -0.18(-0.83%) |
Feb 03, 2006 | 21.70 | 21.95 | 21.31 | 21.80 | 7,259,600 | +0.06(+0.28%) |
Feb 02, 2006 | 22.01 | 22.26 | 21.72 | 21.74 | 8,777,100 | -0.15(-0.69%) |
Feb 01, 2006 | 21.95 | 22.37 | 21.53 | 21.89 | 11,453,100 | +0.02(+0.09%) |
Jan 31, 2006 | 20.80 | 21.96 | 20.57 | 21.87 | 21,375,800 | +0.97(+4.64%) |
Jan 30, 2006 | 21.69 | 21.82 | 20.64 | 20.90 | 23,030,400 | -0.73(-3.37%) |
Jan 27, 2006 | 22.00 | 22.10 | 21.44 | 21.63 | 30,975,300 | -1.52(-6.57%) |
Jan 26, 2006 | 23.54 | 23.83 | 23.14 | 23.15 | 10,167,500 | -0.39(-1.66%) |
Jan 25, 2006 | 23.89 | 23.90 | 23.40 | 23.54 | 20,330,800 | -0.46(-1.92%) |
Jan 24, 2006 | 23.45 | 24.00 | 23.28 | 24.00 | 8,389,500 | +0.66(+2.83%) |
Jan 23, 2006 | 23.59 | 23.75 | 23.28 | 23.34 | 6,191,200 | -0.25(-1.06%) |
Jan 20, 2006 | 23.90 | 24.02 | 23.05 | 23.59 | 11,474,700 | -0.36(-1.50%) |
Jan 19, 2006 | 24.05 | 24.35 | 23.87 | 23.95 | 6,375,600 | +0.02(+0.08%) |
Jan 18, 2006 | 23.89 | 24.31 | 23.72 | 23.93 | 8,740,700 | +0.03(+0.13%) |
Jan 17, 2006 | 24.00 | 24.32 | 23.70 | 23.90 | 17,883,000 | -1.30(-5.16%) |
Jan 13, 2006 | 25.00 | 25.34 | 24.79 | 25.20 | 8,096,200 | +0.15(+0.60%) |
Jan 12, 2006 | 25.41 | 25.42 | 24.97 | 25.05 | 6,744,900 | -0.36(-1.42%) |
Jan 11, 2006 | 26.00 | 26.40 | 25.15 | 25.41 | 14,097,300 | -1.07(-4.04%) |
Jan 10, 2006 | 25.88 | 26.56 | 25.47 | 26.48 | 15,307,100 | +0.60(+2.32%) |
Jan 09, 2006 | 26.21 | 26.36 | 25.67 | 25.88 | 16,834,300 | -0.36(-1.37%) |
Jan 06, 2006 | 26.17 | 26.26 | 25.96 | 26.24 | 7,728,700 | +0.37(+1.43%) |
Jan 05, 2006 | 25.40 | 25.89 | 25.22 | 25.87 | 7,098,300 | +0.56(+2.21%) |
Jan 04, 2006 | 24.60 | 25.38 | 24.56 | 25.31 | 9,083,200 | +0.85(+3.48%) |
Jan 03, 2006 | 24.56 | 24.67 | 24.06 | 24.46 | 3,967,900 | -0.03(-0.12%) |
Dec 30, 2005 | 24.35 | 24.64 | 24.26 | 24.49 | 3,969,500 | -0.25(-1.01%) |
Dec 29, 2005 | 24.75 | 24.95 | 24.51 | 24.74 | 2,962,500 | -0.06(-0.24%) |
Dec 28, 2005 | 25.07 | 25.10 | 24.78 | 24.80 | 3,082,700 | -0.27(-1.08%) |
Dec 27, 2005 | 25.78 | 25.78 | 25.07 | 25.07 | 5,189,900 | -0.77(-2.98%) |
Dec 23, 2005 | 25.46 | 25.84 | 25.31 | 25.84 | 2,483,200 | +0.45(+1.77%) |
Dec 22, 2005 | 25.48 | 25.50 | 25.16 | 25.39 | 3,610,000 | +0.03(+0.12%) |
Dec 21, 2005 | 25.26 | 25.56 | 25.20 | 25.36 | 3,467,200 | +0.20(+0.79%) |
Dec 20, 2005 | 25.60 | 25.70 | 25.14 | 25.16 | 3,440,400 | -0.45(-1.76%) |
Dec 19, 2005 | 25.52 | 25.69 | 25.25 | 25.61 | 3,930,000 | -0.03(-0.12%) |
Dec 16, 2005 | 25.56 | 25.74 | 25.50 | 25.64 | 3,779,600 | +0.08(+0.31%) |
Dec 15, 2005 | 25.30 | 25.62 | 25.30 | 25.56 | 5,126,200 | +0.26(+1.03%) |
Dec 14, 2005 | 25.60 | 25.77 | 25.29 | 25.30 | 4,879,800 | -0.30(-1.17%) |
Dec 13, 2005 | 25.88 | 26.02 | 25.30 | 25.60 | 6,665,300 | -0.27(-1.04%) |
Dec 12, 2005 | 26.40 | 26.41 | 25.70 | 25.87 | 3,920,900 | -0.30(-1.15%) |
Dec 09, 2005 | 26.21 | 26.33 | 25.96 | 26.17 | 5,547,000 | +0.17(+0.65%) |
Dec 08, 2005 | 25.95 | 26.21 | 25.68 | 26.00 | 4,329,300 | +0.19(+0.74%) |
Dec 07, 2005 | 26.21 | 26.55 | 25.74 | 25.81 | 9,289,700 | -0.53(-2.01%) |
Dec 06, 2005 | 27.00 | 27.00 | 26.16 | 26.34 | 16,851,200 | -0.01(-0.04%) |
Dec 05, 2005 | 25.84 | 27.73 | 25.51 | 26.35 | 38,371,600 | -0.98(-3.59%) |
Dec 02, 2005 | 26.90 | 27.82 | 26.88 | 27.33 | 9,290,000 | +0.65(+2.44%) |
Dec 01, 2005 | 26.50 | 27.20 | 26.38 | 26.68 | 6,928,100 | +0.20(+0.76%) |
Nov 30, 2005 | 26.09 | 26.63 | 25.96 | 26.48 | 3,856,100 | +0.03(+0.11%) |
Nov 29, 2005 | 26.37 | 26.67 | 26.19 | 26.45 | 3,324,100 | +0.08(+0.30%) |
Nov 28, 2005 | 26.49 | 26.75 | 26.20 | 26.37 | 4,235,500 | -0.20(-0.75%) |
Nov 25, 2005 | 26.60 | 26.61 | 26.30 | 26.57 | 1,060,300 | +0.27(+1.03%) |
Nov 23, 2005 | 25.84 | 26.55 | 25.84 | 26.30 | 2,176,400 | +0.33(+1.27%) |
Nov 22, 2005 | 26.11 | 26.25 | 25.75 | 25.97 | 2,860,800 | -0.29(-1.10%) |
Nov 21, 2005 | 26.05 | 26.36 | 25.90 | 26.26 | 2,478,200 | +0.16(+0.61%) |
Nov 18, 2005 | 26.00 | 26.16 | 25.60 | 26.10 | 2,758,700 | +0.16(+0.62%) |
Nov 17, 2005 | 25.00 | 26.07 | 25.00 | 25.94 | 4,122,200 | +0.94(+3.76%) |
Nov 16, 2005 | 25.07 | 25.19 | 24.87 | 25.00 | 2,037,000 | -0.08(-0.32%) |
Nov 15, 2005 | 24.94 | 25.24 | 24.92 | 25.08 | 2,263,900 | +0.06(+0.24%) |
Nov 14, 2005 | 25.32 | 25.36 | 24.82 | 25.02 | 4,174,200 | -0.43(-1.69%) |
Nov 11, 2005 | 25.93 | 25.93 | 25.40 | 25.45 | 3,099,800 | -0.52(-2.00%) |
Nov 10, 2005 | 25.85 | 26.06 | 25.36 | 25.97 | 2,121,900 | +0.07(+0.27%) |
Nov 09, 2005 | 25.30 | 26.07 | 25.27 | 25.90 | 3,253,600 | +0.60(+2.37%) |
Nov 08, 2005 | 25.50 | 25.56 | 25.18 | 25.30 | 2,032,000 | -0.30(-1.17%) |
Nov 07, 2005 | 25.56 | 25.65 | 25.35 | 25.60 | 2,383,900 | +0.04(+0.16%) |
Nov 04, 2005 | 25.72 | 25.72 | 25.29 | 25.56 | 2,059,800 | -0.06(-0.23%) |
Nov 03, 2005 | 25.32 | 25.69 | 25.28 | 25.62 | 2,177,900 | +0.33(+1.30%) |
Nov 02, 2005 | 25.17 | 25.38 | 25.16 | 25.29 | 2,480,400 | +0.00(+0.00%) |
Nov 01, 2005 | 25.20 | 25.47 | 25.06 | 25.29 | 3,070,200 | +0.17(+0.68%) |
Oct 31, 2005 | 24.59 | 25.16 | 24.47 | 25.12 | 3,755,800 | +0.53(+2.16%) |
Oct 28, 2005 | 24.53 | 24.64 | 24.10 | 24.59 | 3,071,300 | +0.31(+1.28%) |
Oct 27, 2005 | 24.40 | 24.63 | 24.22 | 24.28 | 2,966,600 | -0.05(-0.21%) |
Oct 26, 2005 | 24.31 | 24.60 | 24.16 | 24.33 | 3,501,100 | -0.02(-0.08%) |
Oct 25, 2005 | 24.75 | 24.85 | 24.06 | 24.35 | 4,129,700 | -0.30(-1.22%) |
Oct 24, 2005 | 24.28 | 24.94 | 24.25 | 24.65 | 3,897,900 | +0.76(+3.18%) |
Oct 21, 2005 | 23.73 | 24.05 | 23.58 | 23.89 | 2,839,600 | +0.15(+0.63%) |
Oct 20, 2005 | 23.90 | 24.15 | 23.58 | 23.74 | 4,279,500 | +0.01(+0.04%) |
Oct 19, 2005 | 23.12 | 23.84 | 22.80 | 23.73 | 5,387,300 | +0.78(+3.40%) |
Oct 18, 2005 | 23.51 | 23.62 | 22.92 | 22.95 | 6,066,600 | -0.62(-2.63%) |
Oct 17, 2005 | 23.60 | 23.70 | 23.17 | 23.57 | 6,329,100 | -0.29(-1.22%) |
Oct 14, 2005 | 24.20 | 24.40 | 23.42 | 23.86 | 8,608,800 | -0.44(-1.81%) |
Oct 13, 2005 | 23.50 | 24.49 | 23.42 | 24.30 | 5,082,300 | +0.82(+3.49%) |
Oct 12, 2005 | 23.47 | 23.67 | 23.08 | 23.48 | 5,222,800 | +0.01(+0.04%) |
Oct 11, 2005 | 23.76 | 24.05 | 23.22 | 23.47 | 4,058,400 | -0.33(-1.39%) |
Oct 10, 2005 | 23.66 | 23.86 | 23.55 | 23.80 | 2,282,200 | +0.20(+0.85%) |
Oct 07, 2005 | 23.82 | 23.95 | 23.52 | 23.60 | 3,225,200 | -0.02(-0.08%) |
Oct 06, 2005 | 23.85 | 24.18 | 23.49 | 23.62 | 5,357,700 | -0.18(-0.76%) |
Oct 05, 2005 | 24.10 | 24.30 | 23.72 | 23.80 | 4,012,900 | -0.18(-0.75%) |
Oct 04, 2005 | 23.49 | 24.13 | 23.47 | 23.98 | 5,358,600 | +0.61(+2.61%) |