Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 31.35 | 31.38 | 30.82 | 30.90 | 2,257,103 | -0.42(-1.33%) |
Oct 30, 2006 | 31.40 | 31.40 | 31.23 | 31.31 | 957,649 | +0.03(+0.11%) |
Oct 27, 2006 | 31.30 | 31.40 | 31.21 | 31.28 | 2,158,169 | -0.01(-0.02%) |
Oct 26, 2006 | 31.12 | 31.30 | 31.04 | 31.28 | 1,878,876 | -0.19(-0.62%) |
Oct 25, 2006 | 31.20 | 31.55 | 31.20 | 31.48 | 1,161,121 | +0.21(+0.68%) |
Oct 24, 2006 | 31.11 | 31.27 | 30.98 | 31.27 | 1,495,747 | +0.07(+0.22%) |
Oct 23, 2006 | 30.98 | 31.20 | 30.82 | 31.20 | 1,176,180 | +0.13(+0.42%) |
Oct 20, 2006 | 30.94 | 31.07 | 30.72 | 31.07 | 1,327,996 | +0.15(+0.50%) |
Oct 19, 2006 | 30.77 | 30.94 | 30.71 | 30.91 | 1,092,305 | +0.06(+0.19%) |
Oct 18, 2006 | 30.55 | 30.90 | 30.50 | 30.86 | 1,454,947 | +0.33(+1.07%) |
Oct 17, 2006 | 30.21 | 30.55 | 30.20 | 30.53 | 1,922,302 | +0.29(+0.96%) |
Oct 16, 2006 | 29.99 | 30.32 | 29.99 | 30.24 | 1,200,344 | +0.21(+0.70%) |
Oct 13, 2006 | 30.07 | 30.12 | 29.87 | 30.03 | 929,107 | -0.09(-0.28%) |
Oct 12, 2006 | 30.26 | 30.27 | 29.92 | 30.11 | 1,079,522 | -0.07(-0.23%) |
Oct 11, 2006 | 30.00 | 30.35 | 29.94 | 30.18 | 1,480,512 | +0.04(+0.13%) |
Oct 10, 2006 | 30.14 | 30.22 | 29.93 | 30.14 | 1,628,126 | +0.01(+0.02%) |
Oct 09, 2006 | 29.90 | 30.17 | 29.84 | 30.14 | 1,126,100 | +0.16(+0.53%) |
Oct 06, 2006 | 30.15 | 30.14 | 29.80 | 29.98 | 1,311,361 | -0.17(-0.55%) |
Oct 05, 2006 | 30.01 | 30.26 | 29.98 | 30.14 | 1,394,886 | +0.06(+0.19%) |
Oct 04, 2006 | 29.95 | 30.14 | 29.88 | 30.08 | 1,481,388 | +0.08(+0.27%) |
Oct 03, 2006 | 30.08 | 30.16 | 29.83 | 30.00 | 3,324,719 | -0.15(-0.51%) |
Oct 02, 2006 | 30.38 | 30.58 | 30.11 | 30.16 | 3,290,573 | +0.01(+0.04%) |
Sep 29, 2006 | 30.54 | 30.55 | 30.08 | 30.15 | 773,613 | -0.31(-1.03%) |
Sep 28, 2006 | 30.54 | 30.54 | 30.18 | 30.46 | 1,997,422 | -0.02(-0.06%) |
Sep 27, 2006 | 30.06 | 30.52 | 30.06 | 30.48 | 1,511,506 | +0.33(+1.10%) |
Sep 26, 2006 | 30.34 | 30.35 | 30.08 | 30.15 | 1,908,119 | -0.06(-0.21%) |
Sep 25, 2006 | 30.00 | 30.49 | 30.00 | 30.21 | 2,236,441 | +0.18(+0.59%) |
Sep 22, 2006 | 30.12 | 30.16 | 29.97 | 30.03 | 2,747,397 | -0.09(-0.30%) |
Sep 21, 2006 | 30.17 | 30.24 | 29.97 | 30.12 | 3,243,995 | -0.07(-0.25%) |
Sep 20, 2006 | 30.17 | 30.30 | 30.14 | 30.20 | 1,522,888 | +0.10(+0.34%) |
Sep 19, 2006 | 29.90 | 30.12 | 29.90 | 30.10 | 1,256,553 | +0.10(+0.32%) |
Sep 18, 2006 | 30.24 | 30.37 | 29.94 | 30.00 | 1,255,853 | -0.20(-0.66%) |
Sep 15, 2006 | 30.04 | 30.27 | 29.92 | 30.20 | 2,028,241 | +0.45(+1.52%) |
Sep 14, 2006 | 29.81 | 30.03 | 29.71 | 29.75 | 1,102,461 | -0.15(-0.50%) |
Sep 13, 2006 | 29.88 | 29.94 | 29.59 | 29.90 | 2,021,412 | +0.13(+0.44%) |
Sep 12, 2006 | 30.00 | 30.01 | 29.59 | 29.77 | 1,433,409 | -0.17(-0.57%) |
Sep 11, 2006 | 29.82 | 29.96 | 29.73 | 29.94 | 1,211,376 | +0.14(+0.48%) |
Sep 08, 2006 | 29.83 | 29.85 | 29.68 | 29.79 | 1,040,474 | +0.05(+0.15%) |
Sep 07, 2006 | 29.96 | 29.98 | 29.64 | 29.75 | 920,351 | -0.21(-0.71%) |
Sep 06, 2006 | 29.85 | 29.98 | 29.64 | 29.96 | 1,149,389 | +0.04(+0.13%) |
Sep 05, 2006 | 30.10 | 30.18 | 29.76 | 29.92 | 2,196,342 | -0.63(-2.06%) |
Sep 01, 2006 | 30.71 | 30.71 | 30.43 | 30.55 | 1,008,254 | -0.03(-0.11%) |
Aug 31, 2006 | 30.27 | 30.66 | 30.27 | 30.58 | 1,370,021 | +0.31(+1.02%) |
Aug 30, 2006 | 30.42 | 30.42 | 30.22 | 30.27 | 1,041,874 | -0.05(-0.15%) |
Aug 29, 2006 | 30.19 | 30.32 | 30.01 | 30.32 | 889,008 | +0.15(+0.51%) |
Aug 28, 2006 | 29.98 | 30.21 | 29.89 | 30.16 | 1,091,429 | +0.25(+0.84%) |
Aug 25, 2006 | 29.90 | 30.03 | 29.81 | 29.91 | 1,111,391 | +0.07(+0.25%) |
Aug 24, 2006 | 29.70 | 29.84 | 29.57 | 29.84 | 1,397,338 | +0.20(+0.67%) |
Aug 23, 2006 | 29.78 | 29.80 | 29.47 | 29.64 | 1,393,310 | -0.10(-0.35%) |
Aug 22, 2006 | 29.54 | 29.75 | 29.53 | 29.74 | 1,540,223 | +0.21(+0.72%) |
Aug 21, 2006 | 29.38 | 29.66 | 29.35 | 29.53 | 795,327 | +0.15(+0.52%) |
Aug 18, 2006 | 29.12 | 29.47 | 29.09 | 29.38 | 1,234,140 | +0.27(+0.94%) |
Aug 17, 2006 | 29.14 | 29.26 | 28.87 | 29.10 | 1,165,323 | -0.03(-0.10%) |
Aug 16, 2006 | 29.50 | 29.55 | 29.13 | 29.13 | 1,895,336 | -0.31(-1.05%) |
Aug 15, 2006 | 29.27 | 29.49 | 29.17 | 29.44 | 1,810,761 | +0.39(+1.36%) |
Aug 14, 2006 | 28.84 | 29.06 | 28.77 | 29.05 | 1,415,373 | +0.33(+1.15%) |
Aug 11, 2006 | 28.65 | 28.81 | 28.65 | 28.71 | 783,770 | -0.06(-0.22%) |
Aug 10, 2006 | 28.75 | 28.79 | 28.54 | 28.78 | 1,112,967 | +0.03(+0.10%) |
Aug 09, 2006 | 28.79 | 28.90 | 28.68 | 28.75 | 1,290,348 | +0.10(+0.36%) |
Aug 08, 2006 | 28.55 | 28.74 | 28.44 | 28.65 | 2,733,214 | +0.15(+0.54%) |
Aug 07, 2006 | 28.99 | 29.12 | 28.48 | 28.49 | 2,926,530 | -0.66(-2.25%) |
Aug 04, 2006 | 29.27 | 29.42 | 29.07 | 29.15 | 1,893,585 | +0.02(+0.08%) |
Aug 03, 2006 | 29.62 | 29.62 | 28.93 | 29.13 | 2,348,508 | -0.49(-1.66%) |
Aug 02, 2006 | 29.69 | 29.88 | 29.56 | 29.62 | 938,212 | -0.09(-0.31%) |
Aug 01, 2006 | 29.49 | 29.71 | 29.35 | 29.71 | 1,375,449 | +0.30(+1.01%) |
Jul 31, 2006 | 29.59 | 29.70 | 29.31 | 29.41 | 792,700 | -0.18(-0.60%) |
Jul 28, 2006 | 29.41 | 29.68 | 29.37 | 29.59 | 1,233,264 | +0.34(+1.17%) |
Jul 27, 2006 | 29.55 | 29.65 | 29.22 | 29.25 | 1,596,607 | -0.30(-1.02%) |
Jul 26, 2006 | 29.53 | 29.61 | 29.43 | 29.55 | 1,845,431 | +0.02(+0.06%) |
Jul 25, 2006 | 29.50 | 29.62 | 29.35 | 29.53 | 1,605,362 | +0.03(+0.12%) |
Jul 24, 2006 | 29.52 | 29.68 | 29.37 | 29.50 | 1,210,501 | -0.02(-0.06%) |
Jul 21, 2006 | 29.70 | 29.70 | 29.40 | 29.51 | 1,044,851 | -0.02(-0.06%) |
Jul 20, 2006 | 29.23 | 29.58 | 29.14 | 29.53 | 1,034,345 | +0.27(+0.94%) |
Jul 19, 2006 | 28.88 | 29.27 | 28.97 | 29.26 | 744,546 | +0.38(+1.33%) |
Jul 18, 2006 | 28.98 | 29.03 | 28.75 | 28.87 | 812,662 | -0.09(-0.30%) |
Jul 17, 2006 | 28.78 | 29.07 | 28.75 | 28.96 | 933,659 | +0.22(+0.78%) |
Jul 14, 2006 | 28.85 | 29.01 | 28.59 | 28.74 | 826,845 | -0.15(-0.51%) |
Jul 13, 2006 | 29.07 | 29.21 | 28.81 | 28.89 | 1,185,811 | -0.09(-0.30%) |
Jul 12, 2006 | 29.14 | 29.16 | 28.97 | 28.97 | 971,657 | -0.16(-0.55%) |
Jul 11, 2006 | 29.02 | 29.19 | 28.97 | 29.13 | 1,132,579 | +0.11(+0.39%) |
Jul 10, 2006 | 28.99 | 29.12 | 28.90 | 29.02 | 761,881 | +0.02(+0.08%) |
Jul 07, 2006 | 28.57 | 29.07 | 28.56 | 28.99 | 847,858 | +0.31(+1.10%) |
Jul 06, 2006 | 28.82 | 28.90 | 28.57 | 28.68 | 783,244 | -0.23(-0.79%) |
Jul 05, 2006 | 28.90 | 29.13 | 28.84 | 28.91 | 1,116,294 | -0.21(-0.71%) |
Jul 03, 2006 | 28.98 | 29.17 | 28.82 | 29.11 | 464,553 | +0.27(+0.95%) |
Jun 30, 2006 | 28.99 | 29.09 | 28.78 | 28.84 | 1,046,602 | -0.12(-0.41%) |
Jun 29, 2006 | 28.83 | 29.03 | 28.63 | 28.96 | 1,029,617 | +0.30(+1.06%) |
Jun 28, 2006 | 28.63 | 28.74 | 28.58 | 28.66 | 756,979 | +0.03(+0.10%) |
Jun 27, 2006 | 28.72 | 28.98 | 28.56 | 28.63 | 1,059,210 | +0.02(+0.06%) |
Jun 26, 2006 | 28.57 | 28.79 | 28.55 | 28.61 | 559,285 | +0.06(+0.22%) |
Jun 23, 2006 | 28.37 | 28.87 | 28.37 | 28.55 | 1,096,857 | +0.01(+0.04%) |
Jun 22, 2006 | 28.66 | 28.67 | 28.27 | 28.54 | 1,054,657 | -0.18(-0.64%) |
Jun 21, 2006 | 28.73 | 28.83 | 28.56 | 28.72 | 980,938 | +0.03(+0.12%) |
Jun 20, 2006 | 28.70 | 28.86 | 28.62 | 28.69 | 1,090,554 | -0.01(-0.04%) |
Jun 19, 2006 | 28.87 | 28.93 | 28.55 | 28.70 | 1,412,222 | -0.18(-0.61%) |
Jun 16, 2006 | 28.79 | 29.07 | 28.69 | 28.87 | 1,273,713 | -0.03(-0.12%) |
Jun 15, 2006 | 28.62 | 28.99 | 28.55 | 28.91 | 1,250,249 | +0.22(+0.78%) |
Jun 14, 2006 | 28.70 | 28.80 | 28.48 | 28.69 | 1,501,350 | -0.19(-0.67%) |
Jun 13, 2006 | 29.06 | 29.24 | 28.87 | 28.88 | 2,193,540 | -0.18(-0.61%) |
Jun 12, 2006 | 28.93 | 29.30 | 28.83 | 29.06 | 1,399,089 | +0.13(+0.43%) |
Jun 09, 2006 | 28.67 | 28.99 | 28.55 | 28.93 | 1,133,454 | +0.19(+0.68%) |
Jun 08, 2006 | 28.49 | 28.89 | 28.38 | 28.74 | 1,563,862 | +0.26(+0.90%) |
Jun 07, 2006 | 28.47 | 28.70 | 28.42 | 28.48 | 1,035,571 | -0.13(-0.44%) |
Jun 06, 2006 | 28.71 | 28.75 | 28.34 | 28.61 | 2,122,097 | +0.06(+0.20%) |
Jun 05, 2006 | 28.49 | 28.67 | 28.35 | 28.55 | 2,433,084 | -0.32(-1.11%) |
Jun 02, 2006 | 28.54 | 28.88 | 28.35 | 28.87 | 2,477,210 | +0.33(+1.14%) |
Jun 01, 2006 | 28.29 | 28.58 | 28.14 | 28.54 | 989,868 | +0.28(+0.99%) |
May 31, 2006 | 28.01 | 28.49 | 28.01 | 28.26 | 1,919,501 | +0.37(+1.31%) |
May 30, 2006 | 28.26 | 28.30 | 27.83 | 27.90 | 1,000,199 | -0.37(-1.29%) |
May 26, 2006 | 28.21 | 28.28 | 28.03 | 28.26 | 833,850 | +0.10(+0.34%) |
May 25, 2006 | 28.19 | 28.23 | 27.99 | 28.17 | 922,803 | +0.12(+0.43%) |
May 24, 2006 | 27.66 | 28.15 | 27.65 | 28.05 | 1,904,617 | +0.41(+1.47%) |
May 23, 2006 | 28.31 | 28.39 | 27.63 | 27.64 | 1,369,846 | -0.61(-2.14%) |
May 22, 2006 | 27.70 | 28.46 | 27.70 | 28.25 | 2,023,863 | +0.41(+1.46%) |
May 19, 2006 | 27.55 | 28.11 | 27.41 | 27.84 | 1,786,421 | +0.41(+1.48%) |
May 18, 2006 | 27.47 | 27.69 | 27.39 | 27.43 | 1,002,126 | -0.09(-0.31%) |
May 17, 2006 | 27.73 | 27.92 | 27.41 | 27.52 | 1,894,636 | -0.31(-1.11%) |
May 16, 2006 | 28.13 | 28.14 | 27.75 | 27.83 | 1,621,472 | -0.23(-0.83%) |
May 15, 2006 | 27.77 | 28.12 | 27.77 | 28.06 | 962,552 | +0.30(+1.07%) |
May 12, 2006 | 28.05 | 28.16 | 27.76 | 27.77 | 1,191,414 | -0.38(-1.34%) |
May 11, 2006 | 28.46 | 28.46 | 27.98 | 28.14 | 1,108,414 | -0.38(-1.32%) |
May 10, 2006 | 28.27 | 28.59 | 28.27 | 28.52 | 890,759 | +0.25(+0.87%) |
May 09, 2006 | 28.47 | 28.55 | 28.15 | 28.27 | 1,298,053 | -0.34(-1.18%) |
May 08, 2006 | 28.70 | 28.86 | 28.55 | 28.61 | 852,761 | -0.19(-0.65%) |
May 05, 2006 | 28.50 | 28.85 | 28.43 | 28.80 | 813,187 | +0.44(+1.55%) |
May 04, 2006 | 28.31 | 28.46 | 28.10 | 28.36 | 1,595,907 | +0.00(+0.00%) |
May 03, 2006 | 28.42 | 28.47 | 28.14 | 28.36 | 1,517,985 | -0.11(-0.40%) |
May 02, 2006 | 28.38 | 28.53 | 28.29 | 28.47 | 907,744 | +0.14(+0.50%) |
May 01, 2006 | 28.74 | 28.89 | 28.18 | 28.33 | 953,446 | -0.43(-1.51%) |
Apr 28, 2006 | 28.72 | 28.84 | 28.52 | 28.77 | 813,537 | +0.04(+0.14%) |
Apr 27, 2006 | 28.12 | 28.92 | 27.99 | 28.73 | 1,333,424 | +0.54(+1.92%) |
Apr 26, 2006 | 28.46 | 28.63 | 28.12 | 28.18 | 1,093,881 | -0.27(-0.94%) |
Apr 25, 2006 | 28.91 | 28.91 | 28.35 | 28.45 | 911,596 | -0.45(-1.54%) |
Apr 24, 2006 | 28.72 | 28.90 | 28.54 | 28.90 | 1,026,290 | +0.18(+0.64%) |
Apr 21, 2006 | 28.93 | 29.11 | 28.64 | 28.71 | 953,446 | -0.05(-0.18%) |
Apr 20, 2006 | 28.72 | 29.06 | 28.69 | 28.77 | 803,031 | +0.08(+0.28%) |
Apr 19, 2006 | 28.78 | 28.94 | 28.58 | 28.69 | 602,711 | -0.09(-0.32%) |
Apr 18, 2006 | 28.35 | 28.87 | 28.38 | 28.78 | 998,448 | +0.43(+1.51%) |
Apr 17, 2006 | 28.22 | 28.37 | 28.20 | 28.35 | 757,679 | +0.13(+0.47%) |
Apr 13, 2006 | 28.36 | 28.37 | 28.16 | 28.22 | 757,504 | -0.14(-0.50%) |
Apr 12, 2006 | 28.06 | 28.42 | 27.99 | 28.36 | 1,128,726 | +0.30(+1.08%) |
Apr 11, 2006 | 28.41 | 28.47 | 27.96 | 28.06 | 1,523,238 | -0.26(-0.93%) |
Apr 10, 2006 | 28.27 | 28.63 | 28.27 | 28.32 | 893,560 | -0.03(-0.10%) |
Apr 07, 2006 | 28.59 | 28.72 | 28.33 | 28.35 | 1,161,296 | -0.30(-1.04%) |
Apr 06, 2006 | 29.14 | 29.16 | 28.64 | 28.65 | 1,129,077 | -0.56(-1.92%) |
Apr 05, 2006 | 28.79 | 29.25 | 28.73 | 29.21 | 1,099,834 | +0.41(+1.43%) |
Apr 04, 2006 | 28.54 | 28.86 | 28.43 | 28.79 | 952,746 | +0.18(+0.62%) |
Apr 03, 2006 | 28.71 | 28.99 | 28.45 | 28.62 | 1,461,426 | +0.17(+0.58%) |
Mar 31, 2006 | 28.71 | 28.85 | 28.41 | 28.45 | 1,589,428 | -0.28(-0.97%) |
Mar 30, 2006 | 28.95 | 29.08 | 28.59 | 28.73 | 1,452,496 | -0.21(-0.73%) |
Mar 29, 2006 | 28.75 | 29.08 | 28.68 | 28.94 | 817,040 | +0.13(+0.46%) |
Mar 28, 2006 | 28.61 | 29.07 | 28.50 | 28.81 | 1,342,530 | +0.14(+0.50%) |
Mar 27, 2006 | 28.94 | 28.98 | 28.58 | 28.67 | 1,598,533 | -0.19(-0.65%) |
Mar 24, 2006 | 28.87 | 28.96 | 28.70 | 28.86 | 820,892 | +0.02(+0.06%) |
Mar 23, 2006 | 28.84 | 28.91 | 28.58 | 28.84 | 1,263,382 | +0.07(+0.26%) |
Mar 22, 2006 | 28.55 | 28.86 | 28.44 | 28.77 | 872,373 | +0.24(+0.84%) |
Mar 21, 2006 | 28.79 | 28.79 | 28.40 | 28.53 | 1,158,319 | -0.20(-0.70%) |
Mar 20, 2006 | 29.09 | 29.16 | 28.65 | 28.73 | 830,873 | -0.30(-1.04%) |
Mar 17, 2006 | 29.27 | 29.27 | 28.91 | 29.03 | 1,119,971 | -0.13(-0.45%) |
Mar 16, 2006 | 28.98 | 29.25 | 28.94 | 29.16 | 790,599 | +0.35(+1.23%) |
Mar 15, 2006 | 28.94 | 28.99 | 28.67 | 28.81 | 1,040,824 | -0.14(-0.47%) |
Mar 14, 2006 | 28.81 | 28.97 | 28.62 | 28.94 | 982,514 | +0.19(+0.66%) |
Mar 13, 2006 | 28.75 | 28.90 | 28.63 | 28.75 | 1,332,549 | -0.04(-0.14%) |
Mar 10, 2006 | 28.59 | 28.89 | 28.54 | 28.79 | 1,301,030 | +0.21(+0.74%) |
Mar 09, 2006 | 28.55 | 28.66 | 28.26 | 28.58 | 2,512,932 | +0.46(+1.64%) |
Mar 08, 2006 | 28.03 | 28.35 | 27.70 | 28.12 | 1,518,685 | +0.09(+0.31%) |
Mar 07, 2006 | 28.14 | 28.14 | 27.90 | 28.03 | 1,498,023 | -0.08(-0.28%) |
Mar 06, 2006 | 28.49 | 28.61 | 28.10 | 28.11 | 1,807,609 | -0.79(-2.73%) |
Mar 03, 2006 | 28.61 | 29.15 | 28.58 | 28.90 | 1,942,089 | +0.27(+0.94%) |
Mar 02, 2006 | 28.63 | 28.65 | 28.42 | 28.63 | 1,621,997 | -0.14(-0.48%) |
Mar 01, 2006 | 28.94 | 28.94 | 28.68 | 28.77 | 769,411 | -0.17(-0.57%) |
Feb 28, 2006 | 29.29 | 29.35 | 28.85 | 28.94 | 1,118,045 | -0.35(-1.19%) |
Feb 27, 2006 | 29.13 | 29.45 | 29.13 | 29.29 | 1,152,891 | +0.09(+0.29%) |
Feb 24, 2006 | 29.21 | 29.27 | 29.10 | 29.20 | 793,751 | +0.07(+0.24%) |
Feb 23, 2006 | 29.00 | 29.27 | 28.95 | 29.13 | 1,355,312 | -0.06(-0.22%) |
Feb 22, 2006 | 28.95 | 29.21 | 28.95 | 29.19 | 1,311,711 | +0.33(+1.15%) |
Feb 21, 2006 | 28.66 | 28.96 | 28.61 | 28.86 | 1,206,473 | +0.22(+0.76%) |
Feb 17, 2006 | 28.58 | 28.68 | 28.44 | 28.65 | 2,377,926 | +0.03(+0.12%) |
Feb 16, 2006 | 28.50 | 28.63 | 28.49 | 28.61 | 1,164,973 | +0.03(+0.10%) |
Feb 15, 2006 | 28.49 | 28.66 | 28.38 | 28.58 | 1,346,907 | +0.03(+0.12%) |
Feb 14, 2006 | 28.85 | 29.01 | 28.50 | 28.55 | 1,554,582 | -0.35(-1.21%) |
Feb 13, 2006 | 28.83 | 29.02 | 28.83 | 28.90 | 710,926 | -0.05(-0.18%) |
Feb 10, 2006 | 28.80 | 29.03 | 28.74 | 28.95 | 1,096,857 | +0.17(+0.58%) |
Feb 09, 2006 | 28.78 | 29.01 | 28.65 | 28.78 | 1,307,334 | +0.09(+0.30%) |
Feb 08, 2006 | 28.54 | 28.73 | 28.52 | 28.70 | 1,063,062 | +0.03(+0.10%) |
Feb 07, 2006 | 28.63 | 28.82 | 28.54 | 28.67 | 1,020,161 | -0.05(-0.16%) |
Feb 06, 2006 | 28.67 | 28.77 | 28.62 | 28.71 | 1,149,389 | +0.06(+0.20%) |
Feb 03, 2006 | 28.73 | 28.82 | 28.49 | 28.66 | 1,039,073 | -0.27(-0.93%) |
Feb 02, 2006 | 29.10 | 29.20 | 28.76 | 28.93 | 1,482,964 | -0.32(-1.09%) |
Feb 01, 2006 | 28.87 | 29.29 | 28.87 | 29.25 | 1,159,370 | +0.26(+0.89%) |
Jan 31, 2006 | 29.11 | 29.17 | 28.87 | 28.99 | 1,333,774 | -0.07(-0.24%) |
Jan 30, 2006 | 29.26 | 29.30 | 29.06 | 29.06 | 804,432 | -0.25(-0.86%) |
Jan 27, 2006 | 29.42 | 29.67 | 29.29 | 29.31 | 1,032,419 | -0.11(-0.37%) |
Jan 26, 2006 | 29.41 | 29.62 | 29.30 | 29.42 | 1,478,937 | +0.02(+0.06%) |
Jan 25, 2006 | 30.00 | 30.12 | 29.23 | 29.40 | 2,332,223 | -0.59(-1.98%) |
Jan 24, 2006 | 29.77 | 30.02 | 29.58 | 29.99 | 1,299,104 | +0.30(+1.02%) |
Jan 23, 2006 | 29.61 | 29.83 | 29.58 | 29.69 | 776,940 | +0.02(+0.08%) |
Jan 20, 2006 | 29.81 | 30.07 | 29.57 | 29.67 | 1,618,145 | -0.24(-0.80%) |
Jan 19, 2006 | 29.52 | 29.96 | 29.42 | 29.91 | 1,262,332 | +0.41(+1.37%) |
Jan 18, 2006 | 29.44 | 29.65 | 29.27 | 29.50 | 1,902,516 | +0.06(+0.19%) |
Jan 17, 2006 | 29.13 | 29.45 | 28.95 | 29.45 | 1,497,848 | +0.30(+1.04%) |
Jan 13, 2006 | 28.95 | 29.17 | 28.93 | 29.14 | 884,805 | +0.15(+0.51%) |
Jan 12, 2006 | 29.13 | 29.18 | 28.97 | 28.99 | 1,186,511 | -0.19(-0.65%) |
Jan 11, 2006 | 29.39 | 29.44 | 29.11 | 29.18 | 1,610,265 | -0.30(-1.01%) |
Jan 10, 2006 | 29.31 | 29.54 | 29.27 | 29.48 | 614,618 | -0.02(-0.08%) |
Jan 09, 2006 | 29.67 | 29.68 | 29.42 | 29.50 | 865,018 | -0.14(-0.48%) |
Jan 06, 2006 | 29.36 | 29.69 | 29.22 | 29.65 | 1,131,353 | +0.43(+1.47%) |
Jan 05, 2006 | 29.47 | 29.57 | 29.13 | 29.22 | 1,596,257 | -0.25(-0.85%) |
Jan 04, 2006 | 29.65 | 29.65 | 29.18 | 29.47 | 1,787,647 | -0.15(-0.50%) |
Jan 03, 2006 | 29.53 | 29.67 | 29.26 | 29.62 | 1,576,820 | +0.35(+1.21%) |
Dec 30, 2005 | 29.46 | 29.46 | 29.13 | 29.26 | 661,546 | -0.19(-0.66%) |
Dec 29, 2005 | 29.72 | 29.76 | 29.41 | 29.46 | 623,548 | -0.13(-0.44%) |
Dec 28, 2005 | 29.56 | 29.72 | 29.46 | 29.59 | 757,854 | +0.03(+0.10%) |
Dec 27, 2005 | 29.62 | 29.76 | 29.55 | 29.56 | 847,858 | +0.01(+0.04%) |
Dec 23, 2005 | 29.58 | 29.73 | 29.49 | 29.55 | 545,101 | +0.00(+0.00%) |
Dec 22, 2005 | 29.53 | 29.67 | 29.44 | 29.55 | 743,320 | +0.13(+0.45%) |
Dec 21, 2005 | 29.78 | 29.83 | 29.36 | 29.42 | 1,070,417 | -0.22(-0.75%) |
Dec 20, 2005 | 29.53 | 29.74 | 29.47 | 29.64 | 724,584 | +0.10(+0.35%) |
Dec 19, 2005 | 29.75 | 29.91 | 29.46 | 29.54 | 1,213,828 | -0.31(-1.05%) |
Dec 16, 2005 | 29.88 | 30.14 | 29.78 | 29.85 | 1,643,360 | -0.03(-0.10%) |
Dec 15, 2005 | 29.88 | 30.27 | 29.82 | 29.88 | 2,023,863 | +0.00(+0.00%) |
Dec 14, 2005 | 29.63 | 29.97 | 29.58 | 29.88 | 1,432,884 | +0.35(+1.20%) |
Dec 13, 2005 | 29.32 | 29.58 | 29.31 | 29.53 | 1,302,080 | +0.21(+0.70%) |
Dec 12, 2005 | 29.46 | 29.63 | 29.24 | 29.32 | 1,463,352 | -0.10(-0.33%) |
Dec 09, 2005 | 29.40 | 29.62 | 29.31 | 29.42 | 1,148,688 | +0.11(+0.37%) |
Dec 08, 2005 | 29.30 | 29.53 | 29.17 | 29.31 | 1,668,750 | +0.08(+0.27%) |
Dec 07, 2005 | 29.46 | 29.58 | 29.09 | 29.23 | 862,917 | -0.22(-0.74%) |
Dec 06, 2005 | 29.70 | 29.74 | 29.39 | 29.45 | 1,600,284 | -0.21(-0.71%) |
Dec 05, 2005 | 29.73 | 29.91 | 29.44 | 29.66 | 1,156,393 | -0.55(-1.83%) |
Dec 02, 2005 | 30.02 | 30.21 | 29.81 | 30.21 | 1,074,969 | +0.19(+0.65%) |
Dec 01, 2005 | 30.13 | 30.16 | 29.83 | 30.02 | 1,222,233 | +0.06(+0.19%) |
Nov 30, 2005 | 30.35 | 30.48 | 29.96 | 29.96 | 1,348,308 | -0.28(-0.93%) |
Nov 29, 2005 | 30.36 | 30.62 | 30.24 | 30.24 | 1,015,083 | -0.05(-0.15%) |
Nov 28, 2005 | 30.22 | 30.43 | 30.03 | 30.28 | 964,478 | +0.06(+0.21%) |
Nov 25, 2005 | 30.07 | 30.25 | 29.99 | 30.22 | 331,999 | +0.29(+0.95%) |
Nov 23, 2005 | 29.70 | 30.11 | 29.58 | 29.94 | 1,154,117 | +0.23(+0.79%) |
Nov 22, 2005 | 29.49 | 29.70 | 29.28 | 29.70 | 1,401,365 | +0.13(+0.42%) |
Nov 21, 2005 | 29.40 | 29.75 | 29.40 | 29.58 | 918,600 | +0.08(+0.27%) |
Nov 18, 2005 | 29.80 | 29.81 | 29.20 | 29.50 | 897,238 | -0.14(-0.46%) |
Nov 17, 2005 | 29.15 | 29.66 | 29.15 | 29.63 | 893,736 | +0.49(+1.67%) |
Nov 16, 2005 | 29.07 | 29.31 | 29.01 | 29.15 | 677,306 | +0.10(+0.33%) |
Nov 15, 2005 | 29.11 | 29.27 | 28.94 | 29.05 | 1,092,830 | -0.10(-0.33%) |
Nov 14, 2005 | 29.30 | 29.47 | 29.09 | 29.15 | 720,732 | -0.33(-1.10%) |
Nov 11, 2005 | 29.60 | 29.63 | 29.25 | 29.47 | 850,835 | -0.12(-0.41%) |
Nov 10, 2005 | 29.50 | 29.62 | 29.09 | 29.59 | 995,647 | +0.07(+0.23%) |
Nov 09, 2005 | 29.23 | 29.73 | 29.20 | 29.53 | 1,018,936 | +0.26(+0.90%) |
Nov 08, 2005 | 29.13 | 29.54 | 28.99 | 29.26 | 903,892 | +0.09(+0.29%) |
Nov 07, 2005 | 29.61 | 29.67 | 29.05 | 29.18 | 928,757 | -0.29(-0.99%) |
Nov 04, 2005 | 29.67 | 29.79 | 29.33 | 29.47 | 881,653 | -0.04(-0.14%) |
Nov 03, 2005 | 29.63 | 29.83 | 29.21 | 29.51 | 2,471,082 | -0.05(-0.15%) |
Nov 02, 2005 | 29.42 | 29.61 | 29.14 | 29.55 | 1,358,464 | +0.06(+0.21%) |