Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 27.67 | 27.84 | 27.39 | 27.47 | 949,162 | -0.17(-0.63%) |
Dec 28, 2006 | 27.69 | 27.84 | 27.40 | 27.65 | 1,660,673 | -0.17(-0.60%) |
Dec 27, 2006 | 27.96 | 28.05 | 27.57 | 27.81 | 1,410,634 | -0.01(-0.03%) |
Dec 26, 2006 | 27.76 | 27.95 | 27.70 | 27.82 | 675,670 | -0.02(-0.09%) |
Dec 22, 2006 | 27.81 | 28.01 | 27.52 | 27.85 | 1,013,145 | +0.03(+0.12%) |
Dec 21, 2006 | 28.42 | 28.42 | 27.65 | 27.81 | 1,788,278 | -0.05(-0.18%) |
Dec 20, 2006 | 27.65 | 27.94 | 27.57 | 27.86 | 1,663,439 | +0.17(+0.63%) |
Dec 19, 2006 | 27.33 | 27.75 | 27.33 | 27.69 | 1,776,372 | +0.15(+0.54%) |
Dec 18, 2006 | 27.46 | 27.69 | 27.38 | 27.54 | 1,944,989 | +0.03(+0.12%) |
Dec 15, 2006 | 28.15 | 28.34 | 27.36 | 27.50 | 3,304,869 | -0.10(-0.36%) |
Dec 14, 2006 | 27.77 | 27.80 | 27.51 | 27.60 | 2,172,177 | -0.08(-0.30%) |
Dec 13, 2006 | 27.80 | 27.97 | 27.60 | 27.69 | 1,809,325 | +0.07(+0.24%) |
Dec 12, 2006 | 27.66 | 27.66 | 27.36 | 27.62 | 1,835,063 | -0.15(-0.54%) |
Dec 11, 2006 | 28.02 | 28.05 | 27.60 | 27.77 | 1,966,396 | -0.24(-0.86%) |
Dec 08, 2006 | 28.04 | 28.28 | 27.97 | 28.01 | 1,605,469 | -0.14(-0.50%) |
Dec 07, 2006 | 28.05 | 28.48 | 27.94 | 28.15 | 2,119,860 | +0.15(+0.53%) |
Dec 06, 2006 | 28.17 | 28.17 | 27.65 | 28.00 | 2,737,681 | -0.17(-0.59%) |
Dec 05, 2006 | 27.33 | 28.22 | 27.23 | 28.17 | 3,822,747 | +0.85(+3.10%) |
Dec 04, 2006 | 26.84 | 27.37 | 26.71 | 27.32 | 1,910,832 | +0.49(+1.83%) |
Dec 01, 2006 | 26.96 | 27.22 | 26.64 | 26.83 | 1,999,951 | -0.31(-1.13%) |
Nov 30, 2006 | 27.16 | 27.33 | 26.94 | 27.14 | 1,753,280 | -0.04(-0.15%) |
Nov 29, 2006 | 27.01 | 27.25 | 26.88 | 27.18 | 1,742,335 | +0.19(+0.71%) |
Nov 28, 2006 | 26.81 | 27.21 | 26.77 | 26.99 | 2,418,247 | +0.16(+0.59%) |
Nov 27, 2006 | 27.31 | 27.31 | 26.78 | 26.83 | 2,754,639 | -0.84(-3.03%) |
Nov 24, 2006 | 27.31 | 27.72 | 27.31 | 27.67 | 620,828 | +0.11(+0.39%) |
Nov 22, 2006 | 27.36 | 27.61 | 27.32 | 27.56 | 1,981,430 | +0.14(+0.52%) |
Nov 21, 2006 | 27.51 | 27.61 | 27.30 | 27.42 | 2,651,689 | -0.23(-0.84%) |
Nov 20, 2006 | 27.85 | 27.96 | 27.62 | 27.65 | 3,183,999 | -0.34(-1.22%) |
Nov 17, 2006 | 28.15 | 28.22 | 27.90 | 28.00 | 2,479,945 | -0.14(-0.50%) |
Nov 16, 2006 | 27.85 | 28.19 | 27.56 | 28.14 | 1,691,822 | +0.29(+1.05%) |
Nov 15, 2006 | 27.57 | 28.09 | 27.47 | 27.85 | 2,708,576 | +0.28(+1.03%) |
Nov 14, 2006 | 27.49 | 27.75 | 27.21 | 27.56 | 1,802,590 | -0.07(-0.27%) |
Nov 13, 2006 | 27.52 | 27.80 | 27.39 | 27.64 | 1,822,795 | +0.08(+0.30%) |
Nov 10, 2006 | 27.52 | 27.76 | 27.37 | 27.55 | 2,380,242 | +0.12(+0.45%) |
Nov 09, 2006 | 27.66 | 27.79 | 27.40 | 27.43 | 2,259,251 | -0.23(-0.84%) |
Nov 08, 2006 | 27.06 | 27.73 | 27.06 | 27.66 | 2,943,942 | +0.60(+2.21%) |
Nov 07, 2006 | 27.06 | 27.26 | 26.83 | 27.06 | 2,301,345 | +0.01(+0.03%) |
Nov 06, 2006 | 26.74 | 27.80 | 26.65 | 27.06 | 6,316,283 | +0.40(+1.50%) |
Nov 03, 2006 | 26.91 | 26.91 | 26.39 | 26.66 | 2,541,282 | -0.12(-0.47%) |
Nov 02, 2006 | 25.40 | 27.40 | 25.40 | 26.78 | 10,273,010 | +1.21(+4.75%) |
Nov 01, 2006 | 25.21 | 25.67 | 24.99 | 25.57 | 4,988,755 | +0.28(+1.12%) |
Oct 31, 2006 | 24.76 | 25.29 | 24.66 | 25.29 | 5,227,128 | +0.62(+2.49%) |
Oct 30, 2006 | 24.29 | 24.68 | 24.25 | 24.67 | 3,062,407 | +0.39(+1.61%) |
Oct 27, 2006 | 24.53 | 24.53 | 24.10 | 24.28 | 6,364,992 | -0.72(-2.86%) |
Oct 26, 2006 | 25.02 | 25.19 | 24.94 | 24.99 | 3,074,795 | -0.07(-0.30%) |
Oct 25, 2006 | 25.04 | 25.55 | 25.04 | 25.07 | 2,174,462 | +0.12(+0.50%) |
Oct 24, 2006 | 25.19 | 25.20 | 24.90 | 24.94 | 2,947,310 | -0.32(-1.25%) |
Oct 23, 2006 | 24.84 | 25.29 | 24.82 | 25.26 | 2,328,286 | +0.22(+0.86%) |
Oct 20, 2006 | 25.02 | 25.35 | 24.74 | 25.04 | 3,415,637 | +0.13(+0.53%) |
Oct 19, 2006 | 25.05 | 25.07 | 24.77 | 24.91 | 2,696,188 | -0.22(-0.89%) |
Oct 18, 2006 | 24.91 | 25.15 | 24.87 | 25.14 | 3,448,350 | +0.32(+1.31%) |
Oct 17, 2006 | 24.49 | 24.81 | 24.40 | 24.81 | 3,028,491 | +0.32(+1.32%) |
Oct 16, 2006 | 24.41 | 24.55 | 24.18 | 24.49 | 2,575,077 | +0.07(+0.31%) |
Oct 13, 2006 | 24.65 | 24.71 | 24.31 | 24.41 | 4,147,353 | -0.46(-1.84%) |
Oct 12, 2006 | 25.27 | 25.27 | 24.87 | 24.87 | 2,684,041 | -0.28(-1.12%) |
Oct 11, 2006 | 25.40 | 25.40 | 25.07 | 25.15 | 2,103,984 | -0.24(-0.95%) |
Oct 10, 2006 | 25.98 | 25.98 | 25.29 | 25.39 | 2,732,509 | -0.47(-1.83%) |
Oct 09, 2006 | 25.42 | 25.93 | 25.38 | 25.87 | 1,719,605 | +0.45(+1.77%) |
Oct 06, 2006 | 25.43 | 25.58 | 25.17 | 25.42 | 2,632,927 | -0.17(-0.65%) |
Oct 05, 2006 | 25.21 | 25.63 | 25.07 | 25.58 | 1,946,552 | -0.22(-0.84%) |
Oct 04, 2006 | 25.14 | 25.83 | 25.09 | 25.80 | 3,431,873 | +0.67(+2.65%) |
Oct 03, 2006 | 25.43 | 25.53 | 25.09 | 25.14 | 2,457,575 | -0.29(-1.14%) |
Oct 02, 2006 | 25.44 | 25.78 | 25.29 | 25.43 | 1,762,541 | -0.07(-0.26%) |
Sep 29, 2006 | 25.98 | 26.02 | 25.46 | 25.49 | 1,633,251 | -0.46(-1.76%) |
Sep 28, 2006 | 25.66 | 25.99 | 25.61 | 25.95 | 2,028,575 | +0.30(+1.17%) |
Sep 27, 2006 | 25.49 | 25.70 | 25.26 | 25.65 | 2,104,826 | +0.21(+0.82%) |
Sep 26, 2006 | 24.98 | 25.48 | 24.82 | 25.44 | 2,022,081 | +0.60(+2.41%) |
Sep 25, 2006 | 24.94 | 25.04 | 24.64 | 24.84 | 2,554,271 | -0.20(-0.80%) |
Sep 22, 2006 | 25.09 | 25.14 | 24.88 | 25.04 | 2,260,334 | -0.05(-0.20%) |
Sep 21, 2006 | 24.84 | 25.28 | 24.84 | 25.09 | 2,131,405 | +0.26(+1.04%) |
Sep 20, 2006 | 24.79 | 24.90 | 24.59 | 24.84 | 1,874,030 | +0.23(+0.95%) |
Sep 19, 2006 | 24.75 | 24.85 | 24.50 | 24.60 | 3,193,621 | -0.21(-0.84%) |
Sep 18, 2006 | 24.85 | 25.08 | 24.52 | 24.81 | 1,816,421 | +0.25(+1.02%) |
Sep 15, 2006 | 24.74 | 24.79 | 24.52 | 24.56 | 2,264,303 | -0.17(-0.71%) |
Sep 14, 2006 | 24.75 | 24.89 | 24.64 | 24.74 | 1,374,072 | -0.01(-0.03%) |
Sep 13, 2006 | 24.84 | 25.10 | 24.65 | 24.74 | 1,151,214 | -0.09(-0.37%) |
Sep 12, 2006 | 24.56 | 24.86 | 24.49 | 24.84 | 1,666,446 | +0.42(+1.70%) |
Sep 11, 2006 | 24.50 | 24.83 | 24.36 | 24.42 | 2,284,387 | -0.07(-0.27%) |
Sep 08, 2006 | 24.58 | 24.76 | 24.35 | 24.49 | 1,574,320 | -0.09(-0.37%) |
Sep 07, 2006 | 24.55 | 24.78 | 24.43 | 24.58 | 2,596,606 | +0.03(+0.14%) |
Sep 06, 2006 | 24.11 | 24.57 | 24.13 | 24.55 | 3,874,102 | +0.43(+1.79%) |
Sep 05, 2006 | 24.00 | 24.29 | 23.71 | 24.11 | 1,957,256 | +0.12(+0.52%) |
Sep 01, 2006 | 23.87 | 24.11 | 23.76 | 23.99 | 1,643,114 | +0.12(+0.49%) |
Aug 31, 2006 | 23.63 | 23.98 | 23.53 | 23.87 | 1,522,243 | +0.37(+1.56%) |
Aug 30, 2006 | 23.76 | 23.76 | 23.40 | 23.51 | 3,262,414 | -0.17(-0.70%) |
Aug 29, 2006 | 23.66 | 23.95 | 23.55 | 23.67 | 1,915,883 | +0.09(+0.39%) |
Aug 28, 2006 | 23.28 | 23.71 | 23.15 | 23.58 | 1,375,756 | +0.37(+1.61%) |
Aug 25, 2006 | 23.18 | 23.32 | 23.14 | 23.21 | 1,854,787 | -0.12(-0.50%) |
Aug 24, 2006 | 23.28 | 23.44 | 23.19 | 23.32 | 1,086,028 | +0.07(+0.29%) |
Aug 23, 2006 | 23.51 | 23.67 | 23.18 | 23.26 | 1,562,173 | -0.20(-0.85%) |
Aug 22, 2006 | 23.49 | 23.56 | 23.35 | 23.46 | 2,867,571 | -0.07(-0.32%) |
Aug 21, 2006 | 23.69 | 23.78 | 23.48 | 23.53 | 2,313,853 | -0.17(-0.70%) |
Aug 18, 2006 | 23.66 | 23.85 | 23.51 | 23.70 | 1,591,037 | +0.15(+0.64%) |
Aug 17, 2006 | 23.40 | 23.63 | 23.31 | 23.55 | 1,744,741 | +0.07(+0.28%) |
Aug 16, 2006 | 23.65 | 23.65 | 23.31 | 23.48 | 1,799,223 | -0.12(-0.53%) |
Aug 15, 2006 | 23.41 | 23.85 | 23.38 | 23.61 | 2,369,297 | +0.25(+1.07%) |
Aug 14, 2006 | 23.04 | 23.50 | 23.04 | 23.36 | 4,663,307 | +0.36(+1.55%) |
Aug 11, 2006 | 23.26 | 23.31 | 22.87 | 23.00 | 2,563,772 | -0.34(-1.46%) |
Aug 10, 2006 | 22.87 | 23.37 | 22.87 | 23.34 | 2,786,270 | +0.39(+1.70%) |
Aug 09, 2006 | 22.89 | 23.11 | 22.83 | 22.95 | 2,985,796 | +0.09(+0.40%) |
Aug 08, 2006 | 22.81 | 23.02 | 22.67 | 22.86 | 3,229,821 | +0.07(+0.33%) |
Aug 07, 2006 | 22.74 | 23.01 | 22.67 | 22.78 | 3,055,913 | -0.09(-0.40%) |
Aug 04, 2006 | 23.11 | 23.32 | 22.86 | 22.87 | 3,731,343 | -0.06(-0.25%) |
Aug 03, 2006 | 22.15 | 23.07 | 22.15 | 22.93 | 6,138,165 | +0.43(+1.92%) |
Aug 02, 2006 | 23.80 | 24.00 | 21.75 | 22.50 | 16,256,028 | -1.36(-5.68%) |
Aug 01, 2006 | 24.11 | 24.27 | 23.38 | 23.85 | 5,204,156 | -0.25(-1.03%) |
Jul 31, 2006 | 26.95 | 26.95 | 24.01 | 24.10 | 9,292,338 | -3.18(-11.64%) |
Jul 28, 2006 | 26.97 | 27.46 | 26.91 | 27.28 | 3,179,790 | +0.50(+1.86%) |
Jul 27, 2006 | 27.02 | 27.17 | 26.61 | 26.78 | 2,328,286 | +0.07(+0.28%) |
Jul 26, 2006 | 27.15 | 27.16 | 26.65 | 26.71 | 2,984,834 | -0.48(-1.77%) |
Jul 25, 2006 | 27.43 | 27.50 | 26.96 | 27.19 | 5,792,031 | +0.10(+0.37%) |
Jul 24, 2006 | 26.37 | 27.11 | 26.37 | 27.09 | 2,335,502 | +0.72(+2.71%) |
Jul 21, 2006 | 26.57 | 26.63 | 26.36 | 26.37 | 2,010,054 | +0.01(+0.03%) |
Jul 20, 2006 | 26.52 | 26.62 | 26.31 | 26.37 | 2,300,864 | -0.20(-0.75%) |
Jul 19, 2006 | 25.97 | 26.79 | 25.81 | 26.57 | 3,695,022 | +0.84(+3.26%) |
Jul 18, 2006 | 25.54 | 25.81 | 25.44 | 25.73 | 1,999,711 | +0.24(+0.95%) |
Jul 17, 2006 | 25.24 | 25.64 | 25.17 | 25.48 | 2,002,477 | +0.21(+0.82%) |
Jul 14, 2006 | 25.73 | 25.74 | 25.20 | 25.28 | 1,881,968 | -0.51(-1.97%) |
Jul 13, 2006 | 25.83 | 25.98 | 25.69 | 25.78 | 2,681,034 | -0.03(-0.13%) |
Jul 12, 2006 | 26.03 | 26.07 | 25.78 | 25.82 | 2,372,304 | -0.18(-0.70%) |
Jul 11, 2006 | 25.89 | 26.04 | 25.78 | 26.00 | 1,947,875 | +0.05(+0.19%) |
Jul 10, 2006 | 25.62 | 25.99 | 25.58 | 25.95 | 2,389,743 | +0.38(+1.50%) |
Jul 07, 2006 | 25.57 | 25.65 | 25.48 | 25.57 | 1,220,128 | +0.00(+0.00%) |
Jul 06, 2006 | 25.46 | 25.65 | 25.41 | 25.57 | 1,676,548 | +0.11(+0.42%) |
Jul 05, 2006 | 25.67 | 25.78 | 25.37 | 25.46 | 2,720,362 | -0.31(-1.19%) |
Jul 03, 2006 | 25.78 | 25.82 | 25.63 | 25.77 | 1,692,785 | -0.01(-0.03%) |
Jun 30, 2006 | 25.36 | 25.82 | 25.36 | 25.78 | 5,019,543 | +0.46(+1.81%) |
Jun 29, 2006 | 25.05 | 25.36 | 24.96 | 25.32 | 2,670,330 | +0.43(+1.74%) |
Jun 28, 2006 | 24.94 | 25.10 | 24.72 | 24.89 | 2,752,835 | +0.12(+0.47%) |
Jun 27, 2006 | 24.82 | 24.99 | 24.77 | 24.77 | 2,956,570 | -0.05(-0.20%) |
Jun 26, 2006 | 24.87 | 24.96 | 24.74 | 24.82 | 1,514,907 | +0.02(+0.07%) |
Jun 23, 2006 | 24.71 | 24.95 | 24.60 | 24.80 | 2,605,987 | +0.09(+0.37%) |
Jun 22, 2006 | 24.58 | 24.79 | 24.55 | 24.71 | 2,637,377 | +0.11(+0.44%) |
Jun 21, 2006 | 24.74 | 24.99 | 24.57 | 24.60 | 2,654,455 | -0.14(-0.57%) |
Jun 20, 2006 | 24.69 | 24.93 | 24.69 | 24.74 | 2,286,793 | +0.02(+0.10%) |
Jun 19, 2006 | 24.94 | 25.03 | 24.66 | 24.72 | 2,353,422 | -0.17(-0.67%) |
Jun 16, 2006 | 24.97 | 25.02 | 24.66 | 24.89 | 4,518,263 | -0.06(-0.23%) |
Jun 15, 2006 | 25.03 | 25.07 | 24.84 | 24.94 | 3,306,794 | -0.17(-0.70%) |
Jun 14, 2006 | 25.29 | 25.36 | 24.90 | 25.12 | 3,719,316 | -0.13(-0.53%) |
Jun 13, 2006 | 25.63 | 25.68 | 25.24 | 25.25 | 5,316,367 | -0.42(-1.65%) |
Jun 12, 2006 | 25.92 | 26.16 | 25.62 | 25.68 | 1,241,536 | -0.12(-0.48%) |
Jun 09, 2006 | 25.90 | 26.11 | 25.78 | 25.80 | 1,253,683 | -0.06(-0.23%) |
Jun 08, 2006 | 25.94 | 26.26 | 25.78 | 25.86 | 2,947,310 | -0.08(-0.32%) |
Jun 07, 2006 | 26.02 | 26.37 | 25.91 | 25.94 | 1,493,018 | +0.03(+0.13%) |
Jun 06, 2006 | 26.22 | 26.22 | 25.73 | 25.91 | 2,032,304 | -0.14(-0.54%) |
Jun 05, 2006 | 26.22 | 26.40 | 26.00 | 26.05 | 1,621,104 | -0.21(-0.79%) |
Jun 02, 2006 | 26.24 | 26.27 | 26.00 | 26.26 | 2,254,801 | -0.02(-0.06%) |
Jun 01, 2006 | 26.42 | 26.44 | 26.12 | 26.27 | 1,874,511 | -0.08(-0.32%) |
May 31, 2006 | 26.24 | 26.48 | 26.14 | 26.36 | 2,091,115 | +0.12(+0.44%) |
May 30, 2006 | 26.12 | 26.33 | 26.03 | 26.24 | 2,450,479 | -0.03(-0.13%) |
May 26, 2006 | 26.30 | 26.33 | 26.12 | 26.27 | 2,755,962 | +0.12(+0.45%) |
May 25, 2006 | 26.45 | 26.45 | 26.07 | 26.16 | 2,230,387 | -0.15(-0.57%) |
May 24, 2006 | 26.17 | 26.39 | 25.81 | 26.31 | 2,698,113 | +0.03(+0.13%) |
May 23, 2006 | 26.52 | 26.52 | 26.17 | 26.27 | 2,200,680 | -0.16(-0.60%) |
May 22, 2006 | 26.09 | 26.72 | 26.05 | 26.43 | 2,215,113 | +0.14(+0.54%) |
May 19, 2006 | 26.40 | 26.53 | 26.12 | 26.29 | 2,442,661 | +0.05(+0.19%) |
May 18, 2006 | 26.49 | 26.57 | 26.15 | 26.24 | 2,081,373 | -0.25(-0.94%) |
May 17, 2006 | 26.76 | 26.86 | 26.41 | 26.49 | 2,132,127 | -0.42(-1.58%) |
May 16, 2006 | 26.57 | 26.96 | 26.45 | 26.91 | 2,700,037 | +0.32(+1.22%) |
May 15, 2006 | 26.52 | 26.64 | 26.38 | 26.59 | 2,396,719 | +0.02(+0.09%) |
May 12, 2006 | 26.86 | 26.95 | 26.52 | 26.57 | 2,093,400 | -0.46(-1.69%) |
May 11, 2006 | 27.04 | 27.21 | 26.93 | 27.02 | 2,008,370 | -0.02(-0.06%) |
May 10, 2006 | 27.24 | 27.33 | 26.94 | 27.04 | 1,891,228 | -0.19(-0.70%) |
May 09, 2006 | 27.11 | 27.26 | 26.96 | 27.23 | 3,672,050 | +0.16(+0.58%) |
May 08, 2006 | 26.72 | 27.11 | 26.72 | 27.07 | 2,408,746 | +0.27(+1.02%) |
May 05, 2006 | 26.68 | 26.86 | 26.51 | 26.80 | 3,788,350 | +0.17(+0.62%) |
May 04, 2006 | 26.58 | 26.72 | 26.47 | 26.63 | 2,537,313 | +0.05(+0.19%) |
May 03, 2006 | 26.55 | 26.61 | 26.22 | 26.58 | 3,110,034 | -0.02(-0.06%) |
May 02, 2006 | 26.89 | 26.90 | 26.46 | 26.60 | 3,166,801 | -0.32(-1.17%) |
May 01, 2006 | 27.64 | 27.65 | 26.91 | 26.91 | 6,577,627 | -0.20(-0.74%) |
Apr 28, 2006 | 26.54 | 27.55 | 26.15 | 27.11 | 15,450,587 | +1.13(+4.35%) |
Apr 27, 2006 | 26.14 | 26.14 | 25.76 | 25.98 | 2,703,525 | +0.02(+0.10%) |
Apr 26, 2006 | 25.57 | 26.11 | 25.57 | 25.96 | 2,131,886 | +0.52(+2.03%) |
Apr 25, 2006 | 25.49 | 25.58 | 25.35 | 25.44 | 2,685,484 | -0.07(-0.26%) |
Apr 24, 2006 | 25.51 | 25.74 | 25.44 | 25.51 | 1,919,131 | -0.05(-0.20%) |
Apr 21, 2006 | 25.79 | 25.79 | 25.45 | 25.56 | 1,955,572 | -0.08(-0.32%) |
Apr 20, 2006 | 25.85 | 25.87 | 25.58 | 25.64 | 3,137,695 | -0.14(-0.55%) |
Apr 19, 2006 | 25.85 | 25.94 | 25.49 | 25.78 | 3,447,508 | -0.11(-0.42%) |
Apr 18, 2006 | 25.83 | 26.05 | 25.75 | 25.89 | 2,208,378 | +0.07(+0.29%) |
Apr 17, 2006 | 25.91 | 26.14 | 25.76 | 25.82 | 1,748,830 | -0.02(-0.10%) |
Apr 13, 2006 | 25.86 | 25.92 | 25.75 | 25.84 | 1,482,915 | -0.02(-0.06%) |
Apr 12, 2006 | 25.80 | 25.93 | 25.73 | 25.86 | 1,548,221 | +0.07(+0.26%) |
Apr 11, 2006 | 25.78 | 25.86 | 25.49 | 25.79 | 2,632,686 | +0.02(+0.06%) |
Apr 10, 2006 | 25.65 | 26.03 | 25.50 | 25.78 | 1,565,300 | +0.12(+0.49%) |
Apr 07, 2006 | 25.81 | 25.88 | 25.58 | 25.65 | 1,311,292 | -0.17(-0.64%) |
Apr 06, 2006 | 25.64 | 26.07 | 25.58 | 25.82 | 2,531,059 | +0.18(+0.71%) |
Apr 05, 2006 | 25.76 | 25.88 | 25.57 | 25.63 | 1,932,841 | -0.06(-0.23%) |
Apr 04, 2006 | 25.36 | 25.70 | 25.19 | 25.69 | 2,656,860 | +0.13(+0.52%) |
Apr 03, 2006 | 25.93 | 26.02 | 25.48 | 25.56 | 3,464,346 | -0.36(-1.38%) |
Mar 31, 2006 | 25.66 | 26.02 | 25.48 | 25.92 | 3,634,647 | +0.17(+0.68%) |
Mar 30, 2006 | 25.86 | 25.89 | 25.45 | 25.74 | 2,341,515 | -0.17(-0.64%) |
Mar 29, 2006 | 26.57 | 26.57 | 25.89 | 25.91 | 3,997,979 | -0.70(-2.62%) |
Mar 28, 2006 | 26.36 | 26.96 | 26.20 | 26.61 | 4,034,661 | +0.25(+0.95%) |
Mar 27, 2006 | 25.98 | 26.57 | 25.98 | 26.36 | 2,944,063 | +0.49(+1.90%) |
Mar 24, 2006 | 25.67 | 25.93 | 25.43 | 25.87 | 2,125,272 | +0.21(+0.81%) |
Mar 23, 2006 | 25.77 | 25.81 | 25.47 | 25.66 | 3,307,275 | -0.09(-0.35%) |
Mar 22, 2006 | 24.99 | 25.78 | 24.95 | 25.75 | 2,706,531 | +0.81(+3.23%) |
Mar 21, 2006 | 24.92 | 25.21 | 24.89 | 24.94 | 1,940,058 | +0.10(+0.40%) |
Mar 20, 2006 | 25.14 | 25.37 | 24.81 | 24.84 | 3,227,897 | -0.21(-0.83%) |
Mar 17, 2006 | 24.94 | 25.06 | 24.67 | 25.05 | 2,791,682 | +0.17(+0.70%) |
Mar 16, 2006 | 24.90 | 24.96 | 24.69 | 24.88 | 2,407,062 | +0.13(+0.54%) |
Mar 15, 2006 | 24.76 | 24.90 | 24.65 | 24.74 | 1,408,349 | -0.09(-0.37%) |
Mar 14, 2006 | 24.83 | 24.89 | 24.46 | 24.84 | 2,686,567 | +0.01(+0.03%) |
Mar 13, 2006 | 24.44 | 25.03 | 24.32 | 24.83 | 2,739,966 | +0.63(+2.61%) |
Mar 10, 2006 | 24.26 | 24.45 | 24.10 | 24.20 | 1,986,000 | -0.07(-0.31%) |
Mar 09, 2006 | 24.24 | 24.27 | 24.03 | 24.27 | 1,636,018 | +0.14(+0.59%) |
Mar 08, 2006 | 24.01 | 24.35 | 23.99 | 24.13 | 1,601,621 | +0.16(+0.66%) |
Mar 07, 2006 | 23.93 | 24.15 | 23.38 | 23.97 | 1,702,286 | +0.07(+0.28%) |
Mar 06, 2006 | 23.91 | 23.96 | 23.84 | 23.90 | 1,348,936 | -0.03(-0.14%) |
Mar 03, 2006 | 23.68 | 24.10 | 23.66 | 23.94 | 1,462,590 | +0.24(+1.02%) |
Mar 02, 2006 | 23.91 | 23.93 | 23.61 | 23.70 | 1,535,834 | -0.22(-0.90%) |
Mar 01, 2006 | 23.99 | 24.03 | 23.82 | 23.91 | 1,623,389 | -0.07(-0.31%) |
Feb 28, 2006 | 24.10 | 24.49 | 23.90 | 23.99 | 2,817,179 | -0.12(-0.48%) |
Feb 27, 2006 | 24.03 | 24.28 | 23.88 | 24.10 | 3,574,873 | +0.58(+2.47%) |
Feb 24, 2006 | 23.41 | 23.61 | 23.29 | 23.52 | 1,574,801 | +0.07(+0.32%) |
Feb 23, 2006 | 23.60 | 23.69 | 23.36 | 23.45 | 1,649,127 | -0.12(-0.53%) |
Feb 22, 2006 | 23.40 | 23.66 | 23.39 | 23.57 | 2,438,211 | +0.17(+0.75%) |
Feb 21, 2006 | 23.70 | 23.78 | 23.32 | 23.40 | 1,553,633 | -0.24(-1.02%) |
Feb 17, 2006 | 23.36 | 23.67 | 23.36 | 23.64 | 1,870,903 | +0.40(+1.72%) |
Feb 16, 2006 | 23.03 | 23.24 | 22.99 | 23.24 | 1,300,708 | +0.11(+0.47%) |
Feb 15, 2006 | 22.66 | 23.16 | 22.50 | 23.13 | 1,597,772 | +0.37(+1.64%) |
Feb 14, 2006 | 22.65 | 22.82 | 22.55 | 22.76 | 2,796,372 | +0.11(+0.48%) |
Feb 13, 2006 | 22.46 | 22.72 | 22.46 | 22.65 | 1,984,798 | +0.02(+0.11%) |
Feb 10, 2006 | 22.56 | 22.76 | 22.56 | 22.62 | 2,233,995 | -0.18(-0.80%) |
Feb 09, 2006 | 22.97 | 23.03 | 22.73 | 22.81 | 3,179,790 | -0.17(-0.72%) |
Feb 08, 2006 | 22.43 | 23.01 | 22.41 | 22.97 | 3,199,153 | +0.52(+2.30%) |
Feb 07, 2006 | 22.52 | 22.55 | 22.37 | 22.46 | 4,278,326 | -0.07(-0.33%) |
Feb 06, 2006 | 22.45 | 22.58 | 22.27 | 22.53 | 2,815,615 | -0.07(-0.29%) |
Feb 03, 2006 | 22.78 | 23.07 | 22.47 | 22.60 | 4,190,650 | -0.73(-3.14%) |
Feb 02, 2006 | 23.90 | 23.90 | 23.22 | 23.33 | 7,533,284 | -0.25(-1.06%) |
Feb 01, 2006 | 23.35 | 23.60 | 23.20 | 23.58 | 2,781,820 | +0.03(+0.14%) |
Jan 31, 2006 | 23.45 | 23.69 | 23.23 | 23.55 | 8,739,341 | +0.12(+0.53%) |
Jan 30, 2006 | 24.13 | 24.30 | 23.04 | 23.42 | 3,891,180 | -0.75(-3.10%) |
Jan 27, 2006 | 24.24 | 24.39 | 24.05 | 24.17 | 3,010,571 | -0.06(-0.24%) |
Jan 26, 2006 | 24.45 | 24.64 | 24.02 | 24.23 | 2,303,510 | +0.20(+0.83%) |
Jan 25, 2006 | 23.98 | 24.20 | 23.78 | 24.03 | 2,869,135 | +0.08(+0.35%) |
Jan 24, 2006 | 24.09 | 24.17 | 23.78 | 23.95 | 1,569,749 | -0.08(-0.35%) |
Jan 23, 2006 | 23.83 | 24.16 | 23.79 | 24.03 | 1,164,323 | +0.20(+0.84%) |
Jan 20, 2006 | 24.18 | 24.26 | 23.76 | 23.83 | 1,807,641 | -0.27(-1.14%) |
Jan 19, 2006 | 24.02 | 24.24 | 24.00 | 24.10 | 2,482,230 | +0.07(+0.31%) |
Jan 18, 2006 | 23.61 | 24.12 | 23.56 | 24.03 | 2,816,938 | +0.42(+1.80%) |
Jan 17, 2006 | 23.49 | 23.70 | 23.36 | 23.61 | 2,577,964 | +0.06(+0.25%) |
Jan 13, 2006 | 23.46 | 23.83 | 23.41 | 23.55 | 1,312,013 | +0.22(+0.96%) |
Jan 12, 2006 | 23.63 | 23.64 | 23.27 | 23.32 | 2,342,237 | -0.27(-1.13%) |
Jan 11, 2006 | 23.80 | 23.89 | 23.42 | 23.59 | 1,391,872 | -0.24(-1.01%) |
Jan 10, 2006 | 24.09 | 24.09 | 23.75 | 23.83 | 1,479,788 | -0.34(-1.41%) |
Jan 09, 2006 | 23.61 | 24.25 | 23.58 | 24.17 | 2,520,596 | +0.63(+2.68%) |
Jan 06, 2006 | 23.86 | 24.15 | 23.48 | 23.54 | 4,260,646 | -0.31(-1.29%) |
Jan 05, 2006 | 23.87 | 24.15 | 23.71 | 23.85 | 1,651,412 | +0.02(+0.10%) |
Jan 04, 2006 | 23.61 | 23.86 | 23.61 | 23.82 | 2,397,561 | +0.30(+1.27%) |