Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 22.56 | 23.04 | 22.30 | 22.82 | 443,074 | +0.37(+1.63%) |
Oct 30, 2006 | 23.47 | 23.47 | 22.15 | 22.45 | 1,034,025 | -1.76(-7.27%) |
Oct 27, 2006 | 24.13 | 24.39 | 24.12 | 24.22 | 269,373 | +0.00(+0.00%) |
Oct 26, 2006 | 24.26 | 24.54 | 24.09 | 24.22 | 688,521 | +0.16(+0.65%) |
Oct 25, 2006 | 25.12 | 25.14 | 23.51 | 24.06 | 1,070,345 | +0.72(+3.09%) |
Oct 24, 2006 | 23.44 | 23.61 | 23.27 | 23.34 | 134,752 | -0.18(-0.77%) |
Oct 23, 2006 | 23.33 | 23.62 | 23.10 | 23.52 | 164,576 | +0.10(+0.43%) |
Oct 20, 2006 | 23.33 | 23.48 | 23.07 | 23.42 | 210,042 | +0.17(+0.75%) |
Oct 19, 2006 | 23.48 | 23.62 | 23.15 | 23.24 | 306,710 | -0.20(-0.86%) |
Oct 18, 2006 | 23.21 | 23.54 | 23.18 | 23.45 | 132,198 | +0.19(+0.82%) |
Oct 17, 2006 | 23.20 | 23.40 | 23.02 | 23.25 | 147,564 | +0.01(+0.02%) |
Oct 16, 2006 | 23.23 | 23.45 | 22.93 | 23.25 | 136,174 | -0.04(-0.19%) |
Oct 13, 2006 | 23.33 | 23.51 | 23.23 | 23.29 | 223,108 | +0.01(+0.05%) |
Oct 12, 2006 | 22.66 | 23.34 | 22.66 | 23.28 | 264,029 | +0.64(+2.81%) |
Oct 11, 2006 | 22.39 | 22.78 | 22.39 | 22.65 | 260,913 | +0.15(+0.65%) |
Oct 10, 2006 | 22.47 | 22.56 | 22.28 | 22.50 | 154,182 | +0.26(+1.19%) |
Oct 09, 2006 | 22.22 | 22.30 | 21.84 | 22.24 | 233,196 | -0.06(-0.25%) |
Oct 06, 2006 | 22.42 | 22.61 | 22.27 | 22.29 | 116,753 | -0.15(-0.68%) |
Oct 05, 2006 | 22.21 | 22.70 | 22.20 | 22.44 | 139,466 | +0.16(+0.73%) |
Oct 04, 2006 | 21.84 | 22.28 | 21.70 | 22.28 | 111,150 | +0.34(+1.56%) |
Oct 03, 2006 | 21.66 | 22.16 | 21.53 | 21.94 | 211,204 | +0.12(+0.57%) |
Oct 02, 2006 | 22.27 | 22.31 | 21.52 | 21.81 | 298,120 | -0.50(-2.24%) |
Sep 29, 2006 | 22.50 | 22.58 | 22.30 | 22.31 | 171,326 | -0.19(-0.82%) |
Sep 28, 2006 | 22.48 | 22.50 | 22.18 | 22.50 | 191,164 | +0.08(+0.38%) |
Sep 27, 2006 | 22.58 | 22.72 | 22.22 | 22.42 | 326,041 | -0.29(-1.26%) |
Sep 26, 2006 | 22.71 | 22.89 | 22.51 | 22.70 | 395,681 | -0.08(-0.35%) |
Sep 25, 2006 | 22.85 | 22.91 | 22.62 | 22.78 | 133,646 | -0.06(-0.25%) |
Sep 22, 2006 | 23.25 | 23.32 | 22.65 | 22.84 | 216,077 | -0.48(-2.05%) |
Sep 21, 2006 | 23.60 | 23.62 | 23.15 | 23.32 | 113,930 | -0.20(-0.84%) |
Sep 20, 2006 | 23.48 | 23.98 | 23.37 | 23.51 | 165,058 | +0.15(+0.65%) |
Sep 19, 2006 | 23.48 | 23.48 | 23.10 | 23.36 | 204,264 | -0.08(-0.36%) |
Sep 18, 2006 | 23.32 | 23.48 | 23.12 | 23.45 | 220,826 | +0.22(+0.94%) |
Sep 15, 2006 | 23.62 | 23.62 | 23.14 | 23.23 | 447,546 | -0.23(-0.98%) |
Sep 14, 2006 | 23.39 | 23.65 | 23.18 | 23.46 | 338,402 | +0.01(+0.02%) |
Sep 13, 2006 | 22.76 | 23.54 | 22.68 | 23.45 | 564,752 | +0.67(+2.94%) |
Sep 12, 2006 | 22.42 | 23.01 | 22.42 | 22.78 | 227,388 | +0.43(+1.94%) |
Sep 11, 2006 | 22.33 | 22.56 | 21.85 | 22.35 | 205,092 | -0.13(-0.58%) |
Sep 08, 2006 | 22.50 | 22.69 | 22.35 | 22.48 | 123,522 | +0.00(+0.00%) |
Sep 07, 2006 | 21.74 | 22.67 | 21.67 | 22.48 | 497,600 | +0.70(+3.23%) |
Sep 06, 2006 | 22.65 | 22.74 | 21.77 | 21.77 | 302,552 | -0.98(-4.30%) |
Sep 05, 2006 | 22.63 | 22.78 | 22.39 | 22.75 | 253,865 | +0.15(+0.67%) |
Sep 01, 2006 | 22.67 | 22.93 | 22.38 | 22.60 | 197,758 | -0.16(-0.72%) |
Aug 31, 2006 | 22.97 | 23.15 | 22.67 | 22.76 | 345,720 | -0.12(-0.52%) |
Aug 30, 2006 | 22.89 | 23.06 | 22.88 | 22.88 | 260,210 | -0.04(-0.17%) |
Aug 29, 2006 | 22.64 | 23.09 | 22.54 | 22.92 | 254,130 | +0.30(+1.34%) |
Aug 28, 2006 | 22.52 | 22.66 | 22.39 | 22.62 | 266,505 | +0.07(+0.32%) |
Aug 25, 2006 | 22.50 | 22.86 | 22.43 | 22.55 | 254,177 | +0.01(+0.05%) |
Aug 24, 2006 | 21.88 | 22.60 | 21.86 | 22.53 | 391,486 | +0.68(+3.11%) |
Aug 23, 2006 | 22.04 | 22.20 | 21.76 | 21.85 | 267,812 | -0.19(-0.87%) |
Aug 22, 2006 | 21.50 | 22.11 | 21.48 | 22.04 | 446,842 | +0.46(+2.11%) |
Aug 21, 2006 | 21.65 | 21.66 | 21.29 | 21.59 | 175,658 | -0.19(-0.88%) |
Aug 18, 2006 | 21.54 | 21.85 | 21.53 | 21.78 | 182,913 | +0.16(+0.73%) |
Aug 17, 2006 | 21.73 | 21.77 | 21.48 | 21.62 | 166,016 | -0.06(-0.29%) |
Aug 16, 2006 | 21.58 | 21.75 | 21.45 | 21.68 | 198,749 | +0.28(+1.29%) |
Aug 15, 2006 | 21.09 | 21.50 | 21.09 | 21.41 | 344,360 | +0.28(+1.33%) |
Aug 14, 2006 | 20.98 | 21.31 | 20.91 | 21.13 | 285,629 | +0.25(+1.19%) |
Aug 11, 2006 | 21.01 | 21.10 | 20.68 | 20.88 | 229,269 | -0.10(-0.46%) |
Aug 10, 2006 | 20.75 | 21.09 | 20.28 | 20.98 | 249,924 | +0.16(+0.76%) |
Aug 09, 2006 | 21.17 | 21.35 | 20.77 | 20.82 | 427,905 | -0.04(-0.22%) |
Aug 08, 2006 | 20.99 | 21.53 | 20.85 | 20.86 | 497,061 | -0.13(-0.62%) |
Aug 07, 2006 | 21.21 | 21.27 | 20.87 | 20.99 | 311,705 | -0.32(-1.50%) |
Aug 04, 2006 | 21.85 | 21.90 | 21.08 | 21.31 | 450,756 | -0.38(-1.76%) |
Aug 03, 2006 | 21.87 | 21.93 | 21.63 | 21.70 | 338,100 | -0.25(-1.13%) |
Aug 02, 2006 | 22.26 | 22.26 | 21.61 | 21.94 | 845,946 | +0.48(+2.25%) |
Aug 01, 2006 | 22.51 | 22.83 | 21.38 | 21.46 | 1,053,670 | +0.02(+0.10%) |
Jul 31, 2006 | 21.32 | 21.58 | 20.81 | 21.44 | 636,712 | +0.07(+0.34%) |
Jul 28, 2006 | 21.10 | 21.49 | 20.91 | 21.36 | 467,936 | +0.71(+3.46%) |
Jul 27, 2006 | 20.94 | 21.09 | 20.53 | 20.65 | 259,436 | -0.17(-0.81%) |
Jul 26, 2006 | 20.42 | 20.91 | 20.05 | 20.82 | 270,317 | +0.29(+1.40%) |
Jul 25, 2006 | 20.20 | 20.72 | 20.20 | 20.53 | 299,405 | +0.30(+1.47%) |
Jul 24, 2006 | 19.72 | 20.40 | 19.72 | 20.23 | 344,838 | +0.69(+3.54%) |
Jul 21, 2006 | 19.73 | 19.86 | 19.35 | 19.54 | 628,166 | -0.30(-1.53%) |
Jul 20, 2006 | 20.37 | 20.53 | 19.74 | 19.84 | 294,934 | -0.54(-2.65%) |
Jul 19, 2006 | 20.25 | 20.53 | 20.08 | 20.39 | 327,273 | +0.19(+0.95%) |
Jul 18, 2006 | 20.59 | 20.60 | 19.93 | 20.19 | 329,970 | -0.33(-1.62%) |
Jul 17, 2006 | 20.37 | 20.90 | 20.36 | 20.53 | 269,786 | +0.08(+0.38%) |
Jul 14, 2006 | 20.98 | 20.98 | 20.33 | 20.45 | 462,966 | -0.58(-2.76%) |
Jul 13, 2006 | 21.23 | 21.25 | 20.53 | 21.03 | 346,684 | +0.08(+0.40%) |
Jul 12, 2006 | 21.29 | 21.42 | 20.86 | 20.94 | 334,265 | -0.43(-2.03%) |
Jul 11, 2006 | 21.17 | 21.49 | 21.16 | 21.38 | 162,025 | +0.12(+0.58%) |
Jul 10, 2006 | 20.98 | 21.25 | 20.98 | 21.25 | 99,573 | +0.35(+1.67%) |
Jul 07, 2006 | 21.14 | 21.26 | 20.80 | 20.90 | 149,708 | -0.36(-1.69%) |
Jul 06, 2006 | 21.35 | 21.66 | 21.16 | 21.26 | 151,196 | -0.03(-0.16%) |
Jul 05, 2006 | 21.16 | 21.36 | 20.84 | 21.30 | 397,974 | -0.21(-0.97%) |
Jul 03, 2006 | 21.26 | 21.50 | 21.09 | 21.50 | 82,462 | +0.19(+0.87%) |
Jun 30, 2006 | 21.48 | 21.70 | 21.21 | 21.32 | 278,400 | -0.05(-0.24%) |
Jun 29, 2006 | 21.11 | 21.51 | 21.11 | 21.37 | 204,800 | +0.26(+1.23%) |
Jun 28, 2006 | 21.11 | 21.32 | 20.71 | 21.11 | 309,894 | +0.07(+0.35%) |
Jun 27, 2006 | 21.38 | 21.71 | 20.89 | 21.04 | 395,545 | -0.34(-1.60%) |
Jun 26, 2006 | 21.13 | 21.68 | 21.09 | 21.38 | 182,266 | +0.32(+1.50%) |
Jun 23, 2006 | 21.09 | 21.39 | 20.95 | 21.07 | 272,865 | -0.10(-0.45%) |
Jun 22, 2006 | 21.18 | 21.23 | 21.04 | 21.16 | 305,438 | -0.07(-0.34%) |
Jun 21, 2006 | 21.12 | 21.36 | 21.02 | 21.23 | 310,200 | +0.19(+0.88%) |
Jun 20, 2006 | 21.07 | 21.31 | 20.76 | 21.05 | 275,009 | +0.04(+0.19%) |
Jun 19, 2006 | 21.13 | 21.35 | 20.58 | 21.01 | 320,630 | -0.21(-0.98%) |
Jun 16, 2006 | 20.76 | 21.35 | 20.57 | 21.22 | 710,817 | +0.42(+2.03%) |
Jun 15, 2006 | 20.22 | 21.06 | 20.16 | 20.80 | 344,489 | +0.69(+3.41%) |
Jun 14, 2006 | 20.25 | 20.45 | 19.72 | 20.11 | 347,110 | +0.03(+0.14%) |
Jun 13, 2006 | 20.06 | 20.42 | 19.86 | 20.08 | 330,970 | -0.09(-0.45%) |
Jun 12, 2006 | 20.40 | 20.48 | 19.96 | 20.17 | 213,165 | -0.20(-0.99%) |
Jun 09, 2006 | 21.11 | 21.20 | 20.26 | 20.37 | 141,716 | -0.60(-2.84%) |
Jun 08, 2006 | 20.84 | 21.11 | 20.61 | 20.97 | 347,278 | +0.19(+0.89%) |
Jun 07, 2006 | 20.50 | 20.93 | 20.32 | 20.78 | 324,376 | +0.67(+3.33%) |
Jun 06, 2006 | 20.23 | 20.55 | 19.73 | 20.11 | 179,066 | -0.02(-0.08%) |
Jun 05, 2006 | 20.42 | 20.66 | 20.11 | 20.13 | 209,609 | -0.26(-1.30%) |
Jun 02, 2006 | 20.35 | 20.81 | 20.02 | 20.40 | 281,141 | +0.32(+1.57%) |
Jun 01, 2006 | 20.15 | 20.32 | 19.84 | 20.08 | 338,885 | -0.03(-0.14%) |
May 31, 2006 | 19.67 | 20.26 | 19.54 | 20.11 | 269,614 | +0.39(+2.00%) |
May 30, 2006 | 20.22 | 20.22 | 19.55 | 19.72 | 374,814 | -0.44(-2.20%) |
May 26, 2006 | 20.39 | 20.44 | 19.96 | 20.16 | 221,400 | -0.08(-0.39%) |
May 25, 2006 | 20.25 | 20.40 | 19.73 | 20.24 | 249,650 | +0.22(+1.10%) |
May 24, 2006 | 19.38 | 20.35 | 19.21 | 20.02 | 545,957 | +0.64(+3.31%) |
May 23, 2006 | 20.50 | 20.50 | 19.37 | 19.38 | 991,024 | -1.04(-5.10%) |
May 22, 2006 | 20.35 | 21.02 | 20.25 | 20.42 | 541,062 | -0.17(-0.82%) |
May 19, 2006 | 20.24 | 20.63 | 19.97 | 20.59 | 475,252 | +0.30(+1.50%) |
May 18, 2006 | 21.22 | 21.35 | 20.25 | 20.28 | 559,398 | -0.77(-3.66%) |
May 17, 2006 | 20.67 | 21.80 | 20.51 | 21.05 | 327,474 | +0.39(+1.88%) |
May 16, 2006 | 20.78 | 20.90 | 20.53 | 20.67 | 228,945 | +0.02(+0.08%) |
May 15, 2006 | 20.52 | 20.99 | 20.45 | 20.65 | 427,650 | +0.03(+0.14%) |
May 12, 2006 | 20.78 | 21.14 | 20.39 | 20.62 | 390,994 | -0.12(-0.57%) |
May 11, 2006 | 21.59 | 21.59 | 20.71 | 20.74 | 397,389 | -0.83(-3.86%) |
May 10, 2006 | 21.80 | 21.90 | 21.49 | 21.57 | 216,789 | -0.12(-0.54%) |
May 09, 2006 | 21.94 | 21.94 | 21.66 | 21.69 | 273,985 | -0.18(-0.82%) |
May 08, 2006 | 21.60 | 21.91 | 21.48 | 21.87 | 276,856 | +0.29(+1.36%) |
May 05, 2006 | 21.14 | 21.84 | 21.00 | 21.58 | 820,864 | -0.34(-1.57%) |
May 04, 2006 | 21.34 | 22.39 | 21.26 | 21.92 | 1,308,754 | +0.70(+3.31%) |
May 03, 2006 | 20.25 | 21.51 | 20.06 | 21.22 | 1,522,226 | +1.23(+6.16%) |
May 02, 2006 | 18.25 | 20.49 | 18.11 | 19.99 | 2,086,824 | +1.42(+7.67%) |
May 01, 2006 | 18.61 | 18.70 | 18.35 | 18.56 | 839,405 | -0.09(-0.48%) |
Apr 28, 2006 | 18.17 | 18.72 | 18.17 | 18.65 | 322,400 | +0.34(+1.87%) |
Apr 27, 2006 | 18.28 | 18.44 | 18.03 | 18.31 | 320,962 | -0.02(-0.12%) |
Apr 26, 2006 | 18.39 | 18.84 | 18.28 | 18.33 | 519,308 | -0.08(-0.43%) |
Apr 25, 2006 | 18.38 | 18.46 | 18.20 | 18.41 | 254,982 | +0.08(+0.43%) |
Apr 24, 2006 | 18.30 | 18.45 | 18.14 | 18.33 | 415,258 | -0.09(-0.49%) |
Apr 21, 2006 | 18.74 | 18.92 | 18.39 | 18.42 | 416,362 | -0.06(-0.33%) |
Apr 20, 2006 | 18.66 | 19.07 | 18.45 | 18.48 | 195,004 | -0.22(-1.17%) |
Apr 19, 2006 | 18.77 | 19.04 | 18.61 | 18.70 | 196,460 | -0.02(-0.12%) |
Apr 18, 2006 | 18.45 | 18.73 | 18.38 | 18.73 | 348,504 | +0.28(+1.49%) |
Apr 17, 2006 | 18.60 | 18.60 | 18.26 | 18.45 | 324,884 | -0.12(-0.67%) |
Apr 13, 2006 | 18.32 | 18.62 | 18.11 | 18.57 | 279,458 | +0.20(+1.07%) |
Apr 12, 2006 | 18.25 | 18.78 | 18.26 | 18.38 | 393,134 | +0.12(+0.68%) |
Apr 11, 2006 | 18.48 | 18.64 | 18.18 | 18.25 | 167,982 | -0.23(-1.25%) |
Apr 10, 2006 | 18.34 | 18.66 | 18.25 | 18.48 | 372,820 | +0.09(+0.49%) |
Apr 07, 2006 | 18.65 | 18.91 | 18.29 | 18.39 | 446,318 | -0.26(-1.39%) |
Apr 06, 2006 | 19.18 | 19.20 | 18.41 | 18.65 | 1,006,904 | -0.48(-2.50%) |
Apr 05, 2006 | 19.12 | 19.20 | 19.01 | 19.13 | 543,385 | +0.10(+0.50%) |
Apr 04, 2006 | 18.90 | 19.23 | 18.79 | 19.04 | 481,153 | +0.03(+0.18%) |
Apr 03, 2006 | 19.53 | 19.57 | 18.84 | 19.00 | 649,334 | -0.55(-2.79%) |
Mar 31, 2006 | 19.69 | 19.88 | 19.34 | 19.55 | 516,090 | -0.19(-0.97%) |
Mar 30, 2006 | 20.05 | 20.05 | 19.65 | 19.74 | 565,362 | -0.25(-1.24%) |
Mar 29, 2006 | 19.74 | 20.30 | 19.71 | 19.99 | 404,005 | +0.20(+1.02%) |
Mar 28, 2006 | 19.83 | 19.86 | 19.69 | 19.78 | 523,594 | -0.07(-0.37%) |
Mar 27, 2006 | 19.96 | 19.96 | 19.72 | 19.86 | 741,344 | -0.17(-0.84%) |
Mar 24, 2006 | 20.01 | 20.22 | 19.86 | 20.02 | 445,621 | +0.06(+0.31%) |
Mar 23, 2006 | 20.16 | 20.25 | 19.68 | 19.96 | 533,600 | -0.26(-1.31%) |
Mar 22, 2006 | 19.69 | 20.26 | 19.62 | 20.23 | 340,933 | +0.57(+2.89%) |
Mar 21, 2006 | 19.89 | 20.14 | 19.62 | 19.66 | 474,373 | -0.49(-2.43%) |
Mar 20, 2006 | 20.20 | 20.81 | 19.91 | 20.15 | 721,338 | +0.42(+2.11%) |
Mar 17, 2006 | 19.69 | 19.86 | 19.61 | 19.73 | 915,164 | +0.14(+0.69%) |
Mar 16, 2006 | 19.66 | 19.72 | 19.54 | 19.60 | 343,209 | -0.09(-0.46%) |
Mar 15, 2006 | 19.82 | 19.83 | 19.57 | 19.69 | 345,290 | -0.15(-0.74%) |
Mar 14, 2006 | 19.19 | 19.90 | 19.07 | 19.83 | 1,252,850 | +0.70(+3.68%) |
Mar 13, 2006 | 18.74 | 19.18 | 18.55 | 19.13 | 697,469 | +0.44(+2.35%) |
Mar 10, 2006 | 18.25 | 18.78 | 18.01 | 18.69 | 481,392 | +0.47(+2.56%) |
Mar 09, 2006 | 18.59 | 18.59 | 18.11 | 18.23 | 371,848 | -0.35(-1.91%) |
Mar 08, 2006 | 18.00 | 18.69 | 17.97 | 18.58 | 770,474 | +0.50(+2.74%) |
Mar 07, 2006 | 18.20 | 18.31 | 17.95 | 18.08 | 392,044 | -0.11(-0.62%) |
Mar 06, 2006 | 18.12 | 18.51 | 18.06 | 18.20 | 403,656 | +0.08(+0.43%) |
Mar 03, 2006 | 18.23 | 18.65 | 18.01 | 18.12 | 1,150,529 | -0.16(-0.86%) |
Mar 02, 2006 | 19.27 | 19.27 | 18.03 | 18.28 | 2,487,410 | -0.97(-5.03%) |
Mar 01, 2006 | 18.62 | 19.47 | 18.46 | 19.24 | 3,111,881 | +1.14(+6.31%) |
Feb 28, 2006 | 17.58 | 18.81 | 17.75 | 18.10 | 2,931,452 | +0.52(+2.98%) |
Feb 27, 2006 | 17.61 | 17.84 | 17.45 | 17.58 | 1,574,005 | +0.15(+0.84%) |
Feb 24, 2006 | 17.32 | 17.62 | 17.18 | 17.43 | 2,412,933 | +0.17(+1.01%) |
Feb 23, 2006 | 17.35 | 18.10 | 17.13 | 17.26 | 14,421,532 | -13.19(-43.32%) |
Feb 22, 2006 | 31.00 | 31.15 | 30.29 | 30.45 | 782,533 | +7.12(+30.50%) |
Feb 21, 2006 | 23.70 | 23.88 | 22.95 | 23.33 | 418,088 | -0.30(-1.28%) |
Feb 17, 2006 | 23.49 | 23.88 | 23.18 | 23.64 | 318,524 | +0.20(+0.86%) |
Feb 16, 2006 | 22.73 | 23.91 | 22.61 | 23.43 | 599,733 | +0.61(+2.66%) |
Feb 15, 2006 | 22.56 | 22.83 | 22.34 | 22.83 | 766,197 | +0.33(+1.45%) |
Feb 14, 2006 | 22.72 | 22.72 | 22.36 | 22.50 | 567,834 | -0.05(-0.20%) |
Feb 13, 2006 | 22.51 | 22.82 | 22.34 | 22.55 | 522,344 | +0.05(+0.22%) |
Feb 10, 2006 | 22.58 | 22.77 | 22.32 | 22.49 | 342,832 | -0.05(-0.22%) |
Feb 09, 2006 | 23.26 | 23.54 | 22.43 | 22.55 | 1,692,486 | +0.19(+0.83%) |
Feb 08, 2006 | 24.48 | 24.69 | 20.51 | 22.36 | 4,920,261 | -2.21(-9.00%) |
Feb 07, 2006 | 23.77 | 25.17 | 23.68 | 24.57 | 1,028,985 | +1.04(+4.40%) |
Feb 06, 2006 | 23.46 | 23.63 | 22.82 | 23.54 | 847,236 | +0.02(+0.10%) |
Feb 03, 2006 | 24.45 | 24.66 | 23.47 | 23.51 | 1,026,658 | -1.04(-4.22%) |
Feb 02, 2006 | 25.26 | 25.26 | 24.47 | 24.55 | 418,440 | -0.66(-2.63%) |
Feb 01, 2006 | 25.60 | 25.78 | 25.17 | 25.21 | 469,393 | -0.30(-1.17%) |
Jan 31, 2006 | 24.87 | 25.92 | 24.73 | 25.51 | 729,402 | +0.53(+2.12%) |
Jan 30, 2006 | 24.95 | 25.08 | 24.68 | 24.98 | 316,409 | +0.06(+0.23%) |
Jan 27, 2006 | 24.10 | 24.97 | 23.78 | 24.92 | 535,421 | +0.98(+4.11%) |
Jan 26, 2006 | 23.73 | 24.11 | 23.20 | 23.94 | 599,325 | +0.17(+0.71%) |
Jan 25, 2006 | 23.64 | 23.91 | 23.40 | 23.77 | 438,658 | +0.19(+0.81%) |
Jan 24, 2006 | 23.66 | 23.86 | 23.45 | 23.58 | 513,321 | +0.04(+0.17%) |
Jan 23, 2006 | 24.27 | 24.47 | 23.42 | 23.54 | 749,832 | -0.56(-2.31%) |
Jan 20, 2006 | 25.01 | 25.12 | 23.88 | 24.10 | 903,610 | -1.04(-4.14%) |
Jan 19, 2006 | 25.31 | 25.31 | 24.63 | 25.14 | 321,162 | -0.12(-0.49%) |
Jan 18, 2006 | 25.59 | 25.79 | 25.23 | 25.26 | 335,205 | -0.46(-1.79%) |
Jan 17, 2006 | 24.86 | 26.37 | 24.34 | 25.72 | 516,622 | -0.30(-1.15%) |
Jan 13, 2006 | 26.41 | 26.41 | 25.91 | 26.02 | 182,809 | -0.21(-0.79%) |
Jan 12, 2006 | 25.17 | 26.44 | 25.17 | 26.23 | 547,333 | +1.04(+4.13%) |
Jan 11, 2006 | 25.07 | 25.56 | 24.85 | 25.19 | 249,236 | +0.07(+0.29%) |
Jan 10, 2006 | 25.46 | 25.71 | 24.96 | 25.12 | 337,949 | -0.48(-1.87%) |
Jan 09, 2006 | 25.88 | 26.01 | 25.46 | 25.59 | 374,336 | -0.27(-1.04%) |
Jan 06, 2006 | 25.31 | 26.34 | 25.23 | 25.86 | 785,274 | +0.60(+2.38%) |
Jan 05, 2006 | 24.30 | 25.28 | 24.20 | 25.26 | 410,906 | +0.92(+3.79%) |
Jan 04, 2006 | 23.52 | 24.37 | 23.50 | 24.34 | 382,524 | +0.83(+3.54%) |
Jan 03, 2006 | 23.57 | 23.85 | 23.11 | 23.51 | 474,906 | -0.25(-1.07%) |
Dec 30, 2005 | 23.81 | 23.82 | 23.42 | 23.76 | 176,010 | -0.13(-0.56%) |
Dec 29, 2005 | 23.91 | 24.10 | 23.64 | 23.89 | 123,617 | -0.02(-0.09%) |
Dec 28, 2005 | 23.60 | 24.18 | 23.25 | 23.92 | 489,866 | +0.36(+1.53%) |
Dec 27, 2005 | 24.61 | 24.64 | 23.48 | 23.56 | 509,333 | -0.90(-3.68%) |
Dec 23, 2005 | 24.98 | 24.98 | 24.24 | 24.46 | 306,640 | -0.42(-1.67%) |
Dec 22, 2005 | 24.72 | 24.96 | 24.47 | 24.87 | 481,876 | +0.39(+1.61%) |
Dec 21, 2005 | 23.85 | 24.48 | 23.57 | 24.48 | 491,836 | +0.85(+3.59%) |
Dec 20, 2005 | 23.21 | 24.22 | 23.06 | 23.63 | 683,746 | +0.06(+0.26%) |
Dec 19, 2005 | 24.07 | 24.18 | 22.83 | 23.57 | 3,088,430 | -2.33(-9.01%) |
Dec 16, 2005 | 24.91 | 25.96 | 24.37 | 25.90 | 1,230,973 | +1.09(+4.37%) |
Dec 15, 2005 | 25.71 | 25.97 | 24.80 | 24.82 | 658,504 | -0.90(-3.50%) |
Dec 14, 2005 | 26.23 | 26.23 | 25.59 | 25.72 | 244,653 | -0.55(-2.08%) |
Dec 13, 2005 | 25.56 | 26.38 | 25.54 | 26.26 | 499,902 | +0.55(+2.12%) |
Dec 12, 2005 | 25.83 | 26.07 | 25.56 | 25.72 | 405,520 | -0.13(-0.52%) |
Dec 09, 2005 | 25.56 | 26.00 | 25.49 | 25.85 | 205,702 | +0.20(+0.77%) |
Dec 08, 2005 | 25.31 | 26.29 | 25.31 | 25.66 | 306,897 | +0.25(+0.97%) |
Dec 07, 2005 | 25.71 | 25.72 | 25.19 | 25.41 | 310,665 | -0.14(-0.55%) |
Dec 06, 2005 | 25.39 | 25.86 | 25.17 | 25.55 | 554,346 | +0.29(+1.14%) |
Dec 05, 2005 | 25.19 | 25.82 | 25.10 | 25.26 | 353,442 | -0.11(-0.44%) |
Dec 02, 2005 | 26.31 | 26.39 | 25.19 | 25.37 | 442,266 | -0.81(-3.09%) |
Dec 01, 2005 | 25.03 | 26.81 | 24.96 | 26.18 | 1,496,174 | +1.22(+4.89%) |
Nov 30, 2005 | 24.24 | 25.09 | 24.13 | 24.96 | 856,322 | +0.68(+2.78%) |
Nov 29, 2005 | 23.84 | 24.32 | 23.83 | 24.29 | 287,381 | +0.48(+2.03%) |
Nov 28, 2005 | 23.49 | 23.89 | 23.48 | 23.80 | 423,408 | +0.32(+1.37%) |
Nov 25, 2005 | 23.62 | 23.62 | 23.37 | 23.48 | 124,132 | +0.03(+0.12%) |
Nov 23, 2005 | 23.03 | 23.63 | 22.89 | 23.46 | 358,494 | +0.38(+1.66%) |
Nov 22, 2005 | 22.60 | 23.28 | 22.49 | 23.07 | 311,522 | +0.40(+1.76%) |
Nov 21, 2005 | 22.76 | 22.76 | 22.26 | 22.67 | 483,656 | -0.48(-2.07%) |
Nov 18, 2005 | 22.93 | 23.50 | 22.65 | 23.15 | 558,238 | +0.33(+1.45%) |
Nov 17, 2005 | 22.67 | 22.86 | 22.42 | 22.82 | 369,153 | +0.21(+0.92%) |
Nov 16, 2005 | 22.52 | 22.67 | 22.09 | 22.61 | 370,956 | +0.08(+0.35%) |
Nov 15, 2005 | 22.56 | 22.84 | 22.24 | 22.53 | 314,293 | +0.19(+0.86%) |
Nov 14, 2005 | 22.84 | 23.02 | 22.27 | 22.34 | 351,002 | -0.44(-1.93%) |
Nov 11, 2005 | 22.80 | 23.38 | 22.54 | 22.78 | 279,648 | -0.03(-0.15%) |
Nov 10, 2005 | 21.84 | 23.00 | 21.84 | 22.82 | 530,089 | +0.98(+4.48%) |
Nov 09, 2005 | 22.02 | 22.27 | 21.60 | 21.84 | 598,389 | -0.20(-0.92%) |
Nov 08, 2005 | 22.52 | 22.89 | 22.00 | 22.04 | 1,047,100 | -0.57(-2.51%) |
Nov 07, 2005 | 22.89 | 23.00 | 22.50 | 22.61 | 350,784 | -0.23(-1.01%) |
Nov 04, 2005 | 23.10 | 23.22 | 22.29 | 22.84 | 780,314 | -0.28(-1.19%) |
Nov 03, 2005 | 24.29 | 24.29 | 23.05 | 23.11 | 748,402 | -1.18(-4.84%) |
Nov 02, 2005 | 23.11 | 24.59 | 23.08 | 24.29 | 851,861 | +1.15(+4.96%) |