Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 24.10 | 24.20 | 23.41 | 23.94 | 407,836 | -0.49(-1.99%) |
Nov 29, 2006 | 24.26 | 24.62 | 23.99 | 24.43 | 499,577 | +0.59(+2.49%) |
Nov 28, 2006 | 23.26 | 23.92 | 23.26 | 23.83 | 273,779 | +0.36(+1.53%) |
Nov 27, 2006 | 24.31 | 24.40 | 23.45 | 23.47 | 219,689 | -0.95(-3.87%) |
Nov 24, 2006 | 24.58 | 24.58 | 23.86 | 24.42 | 82,411 | -0.39(-1.56%) |
Nov 22, 2006 | 24.85 | 25.08 | 24.76 | 24.80 | 130,725 | +0.05(+0.18%) |
Nov 21, 2006 | 24.67 | 24.98 | 24.67 | 24.76 | 256,230 | +0.09(+0.36%) |
Nov 20, 2006 | 24.56 | 24.87 | 24.35 | 24.67 | 151,383 | +0.00(+0.00%) |
Nov 17, 2006 | 24.93 | 24.96 | 24.51 | 24.67 | 734,927 | -0.26(-1.05%) |
Nov 16, 2006 | 24.64 | 25.07 | 24.63 | 24.93 | 440,268 | +0.31(+1.24%) |
Nov 15, 2006 | 23.39 | 24.97 | 23.37 | 24.62 | 912,523 | +1.33(+5.72%) |
Nov 14, 2006 | 23.04 | 23.29 | 23.04 | 23.29 | 248,900 | +0.29(+1.25%) |
Nov 13, 2006 | 22.82 | 23.27 | 22.76 | 23.00 | 170,154 | +0.09(+0.39%) |
Nov 10, 2006 | 22.73 | 23.11 | 22.72 | 22.91 | 238,793 | +0.26(+1.15%) |
Nov 09, 2006 | 22.82 | 22.93 | 22.64 | 22.65 | 190,923 | -0.18(-0.79%) |
Nov 08, 2006 | 22.72 | 22.96 | 22.64 | 22.83 | 505,575 | -0.02(-0.08%) |
Nov 07, 2006 | 22.70 | 23.09 | 22.65 | 22.85 | 225,576 | +0.06(+0.28%) |
Nov 06, 2006 | 22.58 | 22.87 | 22.51 | 22.79 | 224,798 | +0.45(+2.02%) |
Nov 03, 2006 | 22.29 | 22.55 | 22.21 | 22.34 | 246,456 | +0.08(+0.36%) |
Nov 02, 2006 | 22.82 | 22.83 | 22.15 | 22.26 | 493,580 | -0.69(-3.02%) |
Nov 01, 2006 | 23.50 | 23.72 | 22.93 | 22.95 | 467,146 | -0.50(-2.11%) |
Oct 31, 2006 | 23.07 | 23.48 | 22.87 | 23.45 | 491,469 | +0.38(+1.64%) |
Oct 30, 2006 | 22.66 | 23.23 | 22.52 | 23.07 | 187,147 | +0.26(+1.14%) |
Oct 27, 2006 | 22.91 | 23.18 | 22.75 | 22.81 | 236,794 | -0.23(-1.02%) |
Oct 26, 2006 | 22.98 | 23.09 | 22.36 | 23.04 | 432,604 | +0.08(+0.35%) |
Oct 25, 2006 | 22.96 | 23.33 | 22.73 | 22.96 | 335,532 | -0.06(-0.27%) |
Oct 24, 2006 | 22.96 | 23.20 | 22.77 | 23.02 | 306,321 | +0.02(+0.08%) |
Oct 23, 2006 | 22.52 | 23.08 | 22.42 | 23.00 | 326,091 | +0.43(+1.91%) |
Oct 20, 2006 | 22.93 | 22.93 | 22.51 | 22.57 | 213,692 | -0.23(-1.03%) |
Oct 19, 2006 | 23.00 | 23.09 | 22.60 | 22.81 | 204,140 | -0.24(-1.05%) |
Oct 18, 2006 | 23.42 | 23.54 | 22.69 | 23.05 | 393,175 | -0.21(-0.89%) |
Oct 17, 2006 | 23.56 | 23.56 | 23.08 | 23.26 | 402,172 | -0.49(-2.05%) |
Oct 16, 2006 | 23.59 | 24.02 | 23.55 | 23.74 | 407,281 | +0.22(+0.92%) |
Oct 13, 2006 | 23.14 | 23.76 | 23.09 | 23.53 | 630,081 | +0.50(+2.19%) |
Oct 12, 2006 | 22.64 | 23.02 | 22.51 | 23.02 | 360,522 | +0.54(+2.40%) |
Oct 11, 2006 | 22.64 | 22.97 | 22.39 | 22.48 | 481,918 | -0.14(-0.64%) |
Oct 10, 2006 | 22.33 | 22.82 | 22.33 | 22.63 | 854,324 | +0.68(+3.12%) |
Oct 09, 2006 | 21.61 | 22.06 | 21.50 | 21.94 | 542,449 | +0.33(+1.54%) |
Oct 06, 2006 | 21.80 | 21.81 | 21.19 | 21.61 | 390,066 | -0.21(-0.95%) |
Oct 05, 2006 | 21.73 | 22.06 | 21.43 | 21.82 | 286,551 | +0.02(+0.08%) |
Oct 04, 2006 | 21.17 | 21.91 | 21.17 | 21.80 | 571,326 | +0.63(+2.98%) |
Oct 03, 2006 | 20.98 | 21.42 | 20.81 | 21.17 | 334,643 | +0.19(+0.90%) |
Oct 02, 2006 | 21.46 | 21.51 | 20.93 | 20.98 | 379,403 | -0.49(-2.27%) |
Sep 29, 2006 | 22.09 | 22.13 | 21.41 | 21.46 | 412,834 | -0.23(-1.08%) |
Sep 28, 2006 | 21.92 | 22.09 | 21.42 | 21.70 | 418,610 | -0.15(-0.70%) |
Sep 27, 2006 | 22.37 | 22.51 | 21.79 | 21.85 | 550,335 | -0.59(-2.65%) |
Sep 26, 2006 | 22.51 | 22.59 | 22.07 | 22.45 | 622,972 | -0.03(-0.12%) |
Sep 25, 2006 | 22.51 | 22.92 | 22.45 | 22.47 | 691,723 | -0.13(-0.56%) |
Sep 22, 2006 | 22.51 | 22.61 | 22.27 | 22.60 | 451,041 | +0.13(+0.56%) |
Sep 21, 2006 | 22.46 | 22.82 | 22.28 | 22.47 | 385,956 | -0.01(-0.04%) |
Sep 20, 2006 | 22.06 | 23.34 | 21.89 | 22.48 | 1,718,867 | +1.58(+7.54%) |
Sep 19, 2006 | 21.07 | 21.07 | 20.71 | 20.91 | 466,368 | -0.04(-0.21%) |
Sep 18, 2006 | 21.11 | 21.33 | 20.85 | 20.95 | 332,422 | -0.26(-1.23%) |
Sep 15, 2006 | 21.10 | 21.43 | 21.10 | 21.21 | 378,404 | +0.40(+1.90%) |
Sep 14, 2006 | 20.96 | 20.99 | 20.69 | 20.82 | 382,402 | -0.14(-0.69%) |
Sep 13, 2006 | 20.74 | 21.13 | 20.69 | 20.96 | 330,534 | +0.26(+1.26%) |
Sep 12, 2006 | 20.35 | 20.71 | 20.28 | 20.70 | 249,122 | +0.53(+2.63%) |
Sep 11, 2006 | 19.84 | 20.17 | 19.74 | 20.17 | 519,680 | +0.14(+0.72%) |
Sep 08, 2006 | 20.18 | 20.21 | 19.89 | 20.02 | 289,106 | -0.14(-0.71%) |
Sep 07, 2006 | 20.01 | 20.45 | 19.63 | 20.17 | 265,227 | +0.04(+0.18%) |
Sep 06, 2006 | 20.71 | 20.72 | 19.93 | 20.13 | 244,679 | -0.58(-2.78%) |
Sep 05, 2006 | 20.23 | 20.77 | 20.22 | 20.71 | 261,561 | +0.50(+2.45%) |
Sep 01, 2006 | 20.21 | 20.39 | 20.02 | 20.21 | 166,711 | +0.13(+0.63%) |
Aug 31, 2006 | 19.87 | 20.23 | 19.81 | 20.09 | 266,004 | +0.34(+1.73%) |
Aug 30, 2006 | 19.47 | 19.94 | 19.35 | 19.74 | 310,431 | +0.27(+1.39%) |
Aug 29, 2006 | 18.91 | 19.50 | 18.88 | 19.47 | 305,766 | +0.58(+3.05%) |
Aug 28, 2006 | 18.37 | 19.14 | 18.08 | 18.90 | 418,165 | +0.33(+1.79%) |
Aug 25, 2006 | 18.87 | 19.08 | 18.37 | 18.57 | 205,584 | -0.31(-1.62%) |
Aug 24, 2006 | 19.08 | 19.17 | 18.72 | 18.87 | 217,468 | -0.08(-0.43%) |
Aug 23, 2006 | 19.24 | 19.37 | 18.74 | 18.95 | 559,442 | -0.29(-1.50%) |
Aug 22, 2006 | 19.09 | 19.74 | 19.07 | 19.24 | 185,037 | +0.06(+0.33%) |
Aug 21, 2006 | 19.43 | 19.71 | 19.01 | 19.18 | 190,701 | -0.27(-1.39%) |
Aug 18, 2006 | 19.78 | 19.82 | 19.16 | 19.45 | 202,918 | -0.25(-1.28%) |
Aug 17, 2006 | 19.72 | 19.93 | 19.57 | 19.70 | 212,026 | -0.11(-0.55%) |
Aug 16, 2006 | 19.48 | 19.94 | 19.48 | 19.81 | 332,089 | +0.38(+1.95%) |
Aug 15, 2006 | 19.00 | 19.50 | 18.95 | 19.43 | 287,440 | +0.59(+3.16%) |
Aug 14, 2006 | 19.13 | 19.29 | 18.84 | 18.84 | 215,691 | -0.14(-0.71%) |
Aug 11, 2006 | 19.63 | 19.63 | 18.70 | 18.97 | 393,620 | -0.79(-4.01%) |
Aug 10, 2006 | 19.38 | 19.83 | 18.48 | 19.76 | 1,318,472 | +0.20(+1.01%) |
Aug 09, 2006 | 20.39 | 20.53 | 19.47 | 19.56 | 352,303 | -0.69(-3.42%) |
Aug 08, 2006 | 21.04 | 21.04 | 20.12 | 20.26 | 272,890 | -0.68(-3.27%) |
Aug 07, 2006 | 21.20 | 21.30 | 20.68 | 20.94 | 386,178 | -0.32(-1.48%) |
Aug 04, 2006 | 21.47 | 21.78 | 21.16 | 21.26 | 489,137 | -0.06(-0.30%) |
Aug 03, 2006 | 21.23 | 21.46 | 20.82 | 21.32 | 384,179 | -0.06(-0.30%) |
Aug 02, 2006 | 20.82 | 21.74 | 20.73 | 21.38 | 654,737 | +0.71(+3.44%) |
Aug 01, 2006 | 21.32 | 21.32 | 20.52 | 20.67 | 586,765 | -0.65(-3.04%) |
Jul 31, 2006 | 21.45 | 21.82 | 21.14 | 21.32 | 584,765 | -0.40(-1.82%) |
Jul 28, 2006 | 21.29 | 21.83 | 21.21 | 21.72 | 265,005 | +0.47(+2.20%) |
Jul 27, 2006 | 21.83 | 21.87 | 21.13 | 21.25 | 202,252 | -0.37(-1.71%) |
Jul 26, 2006 | 21.91 | 22.17 | 21.51 | 21.62 | 482,917 | -0.43(-1.96%) |
Jul 25, 2006 | 21.32 | 22.18 | 21.16 | 22.05 | 527,566 | +0.78(+3.68%) |
Jul 24, 2006 | 20.63 | 21.34 | 20.92 | 21.27 | 371,740 | +0.65(+3.14%) |
Jul 21, 2006 | 20.85 | 20.85 | 20.26 | 20.62 | 582,211 | -0.23(-1.12%) |
Jul 20, 2006 | 21.46 | 21.61 | 20.84 | 20.85 | 645,186 | -0.63(-2.93%) |
Jul 19, 2006 | 20.45 | 21.54 | 20.19 | 21.48 | 681,060 | +1.07(+5.25%) |
Jul 18, 2006 | 20.32 | 20.53 | 20.04 | 20.41 | 498,578 | +0.21(+1.03%) |
Jul 17, 2006 | 20.33 | 20.49 | 19.94 | 20.20 | 790,905 | -0.23(-1.15%) |
Jul 14, 2006 | 21.55 | 21.55 | 20.17 | 20.44 | 1,155,759 | -1.11(-5.14%) |
Jul 13, 2006 | 22.24 | 22.25 | 21.40 | 21.55 | 1,359,677 | -1.12(-4.93%) |
Jul 12, 2006 | 21.79 | 23.18 | 21.58 | 22.66 | 4,407,679 | +1.46(+6.88%) |
Jul 11, 2006 | 20.51 | 21.49 | 20.42 | 21.20 | 1,092,895 | +0.78(+3.84%) |
Jul 10, 2006 | 20.21 | 20.88 | 19.82 | 20.42 | 1,655,892 | +0.81(+4.13%) |
Jul 07, 2006 | 20.03 | 20.03 | 19.46 | 19.61 | 661,624 | -0.41(-2.02%) |
Jul 06, 2006 | 19.76 | 20.08 | 19.68 | 20.02 | 737,260 | +0.25(+1.28%) |
Jul 05, 2006 | 19.94 | 20.03 | 19.63 | 19.76 | 738,593 | -0.33(-1.66%) |
Jul 03, 2006 | 20.12 | 20.20 | 19.93 | 20.10 | 343,862 | +0.08(+0.40%) |
Jun 30, 2006 | 19.85 | 20.12 | 19.82 | 20.02 | 996,378 | +0.19(+0.95%) |
Jun 29, 2006 | 18.95 | 19.83 | 18.93 | 19.83 | 646,296 | +1.02(+5.41%) |
Jun 28, 2006 | 18.73 | 18.85 | 18.45 | 18.81 | 526,789 | +0.36(+1.95%) |
Jun 27, 2006 | 18.46 | 18.73 | 18.35 | 18.45 | 359,967 | -0.03(-0.15%) |
Jun 26, 2006 | 18.64 | 18.74 | 18.20 | 18.48 | 267,559 | -0.04(-0.19%) |
Jun 23, 2006 | 18.63 | 18.68 | 18.32 | 18.51 | 358,634 | -0.13(-0.68%) |
Jun 22, 2006 | 18.95 | 18.95 | 18.28 | 18.64 | 863,209 | -0.30(-1.57%) |
Jun 21, 2006 | 18.05 | 19.09 | 18.02 | 18.93 | 461,815 | +0.88(+4.89%) |
Jun 20, 2006 | 18.21 | 18.61 | 17.99 | 18.05 | 807,010 | -0.23(-1.23%) |
Jun 19, 2006 | 19.24 | 19.24 | 18.21 | 18.28 | 667,510 | -0.97(-5.05%) |
Jun 16, 2006 | 19.26 | 19.50 | 19.04 | 19.25 | 977,275 | +0.13(+0.66%) |
Jun 15, 2006 | 18.30 | 19.32 | 18.30 | 19.12 | 684,392 | +0.95(+5.25%) |
Jun 14, 2006 | 17.47 | 18.21 | 17.47 | 18.17 | 674,618 | +0.61(+3.49%) |
Jun 13, 2006 | 18.47 | 18.71 | 17.53 | 17.56 | 729,707 | -1.03(-5.52%) |
Jun 12, 2006 | 19.47 | 19.47 | 18.47 | 18.58 | 418,165 | -0.86(-4.44%) |
Jun 09, 2006 | 19.60 | 20.00 | 19.37 | 19.45 | 419,942 | -0.18(-0.92%) |
Jun 08, 2006 | 20.04 | 20.05 | 18.73 | 19.63 | 1,068,794 | -0.48(-2.37%) |
Jun 07, 2006 | 20.38 | 20.48 | 20.07 | 20.11 | 349,859 | -0.10(-0.49%) |
Jun 06, 2006 | 21.39 | 21.39 | 19.72 | 20.20 | 728,819 | -0.55(-2.65%) |
Jun 05, 2006 | 21.43 | 21.44 | 20.72 | 20.75 | 538,895 | -0.68(-3.15%) |
Jun 02, 2006 | 21.73 | 21.88 | 21.28 | 21.43 | 505,131 | -0.15(-0.71%) |
Jun 01, 2006 | 21.72 | 21.88 | 21.52 | 21.58 | 436,714 | -0.10(-0.46%) |
May 31, 2006 | 22.16 | 22.18 | 21.55 | 21.68 | 391,843 | -0.36(-1.63%) |
May 30, 2006 | 22.33 | 22.43 | 21.92 | 22.04 | 398,396 | -0.39(-1.73%) |
May 26, 2006 | 22.33 | 22.53 | 22.10 | 22.43 | 194,588 | +0.19(+0.85%) |
May 25, 2006 | 22.28 | 22.38 | 22.04 | 22.24 | 464,036 | +0.12(+0.53%) |
May 24, 2006 | 22.02 | 22.26 | 21.62 | 22.12 | 869,651 | -0.03(-0.12%) |
May 23, 2006 | 22.06 | 22.45 | 22.06 | 22.15 | 752,365 | +0.14(+0.65%) |
May 22, 2006 | 22.39 | 22.39 | 21.73 | 22.00 | 667,954 | -0.39(-1.73%) |
May 19, 2006 | 21.65 | 22.42 | 21.13 | 22.39 | 643,631 | +0.74(+3.41%) |
May 18, 2006 | 21.87 | 22.16 | 21.53 | 21.65 | 334,865 | -0.23(-1.03%) |
May 17, 2006 | 21.89 | 22.15 | 21.32 | 21.88 | 537,673 | -0.43(-1.94%) |
May 16, 2006 | 22.13 | 22.62 | 22.09 | 22.31 | 640,410 | -0.04(-0.16%) |
May 15, 2006 | 22.35 | 22.45 | 21.05 | 22.35 | 832,555 | -0.23(-1.00%) |
May 12, 2006 | 23.23 | 23.23 | 22.09 | 22.57 | 808,565 | -0.68(-2.94%) |
May 11, 2006 | 23.96 | 24.07 | 23.19 | 23.26 | 319,427 | -0.71(-2.97%) |
May 10, 2006 | 23.86 | 24.09 | 23.69 | 23.97 | 429,050 | +0.10(+0.41%) |
May 09, 2006 | 24.13 | 24.36 | 23.73 | 23.87 | 351,081 | -0.40(-1.63%) |
May 08, 2006 | 24.22 | 24.46 | 23.99 | 24.26 | 310,209 | -0.10(-0.41%) |
May 05, 2006 | 24.13 | 24.45 | 23.90 | 24.36 | 463,036 | +0.42(+1.77%) |
May 04, 2006 | 23.90 | 24.17 | 23.67 | 23.94 | 493,913 | -0.01(-0.04%) |
May 03, 2006 | 24.73 | 24.88 | 23.72 | 23.95 | 695,388 | -0.78(-3.17%) |
May 02, 2006 | 25.48 | 25.89 | 24.57 | 24.73 | 581,322 | -0.61(-2.42%) |
May 01, 2006 | 24.44 | 25.67 | 24.44 | 25.35 | 814,673 | +1.32(+5.51%) |
Apr 28, 2006 | 24.03 | 24.17 | 23.63 | 24.02 | 281,998 | -0.02(-0.07%) |
Apr 27, 2006 | 24.17 | 24.34 | 23.54 | 24.04 | 583,544 | -0.24(-1.00%) |
Apr 26, 2006 | 25.17 | 25.21 | 23.99 | 24.28 | 469,922 | -0.88(-3.51%) |
Apr 25, 2006 | 26.07 | 26.11 | 25.03 | 25.17 | 433,159 | -0.95(-3.62%) |
Apr 24, 2006 | 26.25 | 26.25 | 25.83 | 26.11 | 470,700 | +0.73(+2.87%) |
Apr 21, 2006 | 26.09 | 26.09 | 25.28 | 25.38 | 218,245 | -0.40(-1.54%) |
Apr 20, 2006 | 25.83 | 26.09 | 25.39 | 25.78 | 257,785 | -0.05(-0.21%) |
Apr 19, 2006 | 25.41 | 25.94 | 25.35 | 25.83 | 327,091 | +0.65(+2.57%) |
Apr 18, 2006 | 24.70 | 25.38 | 24.62 | 25.18 | 381,069 | +0.50(+2.01%) |
Apr 17, 2006 | 24.72 | 24.78 | 24.40 | 24.69 | 150,051 | -0.04(-0.15%) |
Apr 13, 2006 | 24.83 | 25.03 | 24.49 | 24.72 | 149,162 | -0.11(-0.43%) |
Apr 12, 2006 | 24.44 | 24.87 | 24.30 | 24.83 | 173,041 | +0.39(+1.58%) |
Apr 11, 2006 | 24.77 | 24.77 | 24.18 | 24.44 | 220,245 | -0.32(-1.27%) |
Apr 10, 2006 | 25.17 | 25.18 | 24.53 | 24.76 | 179,816 | -0.27(-1.08%) |
Apr 07, 2006 | 25.83 | 25.93 | 24.82 | 25.03 | 281,553 | -0.58(-2.25%) |
Apr 06, 2006 | 25.43 | 25.62 | 25.10 | 25.61 | 201,363 | +0.06(+0.25%) |
Apr 05, 2006 | 25.53 | 25.75 | 25.17 | 25.54 | 190,479 | +0.11(+0.42%) |
Apr 04, 2006 | 25.71 | 25.71 | 25.26 | 25.44 | 391,176 | +0.18(+0.71%) |
Apr 03, 2006 | 25.93 | 26.40 | 25.23 | 25.26 | 1,005,597 | -0.39(-1.51%) |
Mar 31, 2006 | 25.03 | 25.71 | 24.94 | 25.64 | 616,975 | +0.61(+2.45%) |
Mar 30, 2006 | 24.89 | 25.20 | 24.89 | 25.03 | 289,661 | +0.36(+1.46%) |
Mar 29, 2006 | 24.95 | 24.95 | 24.51 | 24.67 | 342,529 | +0.17(+0.70%) |
Mar 28, 2006 | 25.12 | 25.12 | 24.36 | 24.50 | 305,211 | -0.58(-2.30%) |
Mar 27, 2006 | 25.07 | 25.23 | 24.98 | 25.07 | 487,471 | +0.17(+0.69%) |
Mar 24, 2006 | 24.53 | 24.98 | 24.52 | 24.90 | 403,171 | +0.34(+1.39%) |
Mar 23, 2006 | 25.10 | 25.11 | 24.34 | 24.56 | 488,360 | -0.54(-2.15%) |
Mar 22, 2006 | 25.89 | 26.34 | 24.58 | 25.10 | 980,607 | -0.06(-0.25%) |
Mar 21, 2006 | 24.84 | 25.67 | 24.54 | 25.17 | 567,994 | +0.48(+1.93%) |
Mar 20, 2006 | 24.42 | 24.92 | 24.32 | 24.69 | 652,738 | +0.38(+1.56%) |
Mar 17, 2006 | 24.56 | 24.56 | 24.09 | 24.31 | 590,430 | -0.25(-1.03%) |
Mar 16, 2006 | 24.80 | 24.90 | 24.33 | 24.56 | 708,494 | -0.08(-0.33%) |
Mar 15, 2006 | 23.63 | 24.66 | 23.30 | 24.64 | 513,350 | +1.11(+4.71%) |
Mar 14, 2006 | 23.63 | 23.93 | 23.45 | 23.54 | 348,305 | -0.01(-0.04%) |
Mar 13, 2006 | 23.44 | 23.90 | 23.44 | 23.54 | 407,503 | +0.24(+1.04%) |
Mar 10, 2006 | 22.69 | 23.45 | 22.46 | 23.30 | 386,178 | +0.79(+3.52%) |
Mar 09, 2006 | 22.71 | 23.32 | 22.25 | 22.51 | 362,188 | -0.05(-0.24%) |
Mar 08, 2006 | 22.55 | 22.66 | 21.97 | 22.56 | 611,199 | -0.12(-0.52%) |
Mar 07, 2006 | 23.35 | 23.38 | 22.54 | 22.68 | 480,807 | -0.71(-3.04%) |
Mar 06, 2006 | 23.05 | 23.99 | 23.05 | 23.39 | 262,672 | -0.51(-2.15%) |
Mar 03, 2006 | 23.86 | 24.31 | 23.47 | 23.90 | 343,307 | -0.23(-0.97%) |
Mar 02, 2006 | 23.63 | 24.14 | 23.34 | 24.14 | 310,653 | +0.56(+2.37%) |
Mar 01, 2006 | 22.91 | 23.78 | 22.84 | 23.58 | 418,832 | +0.79(+3.48%) |
Feb 28, 2006 | 23.17 | 23.33 | 22.60 | 22.79 | 514,127 | -0.38(-1.63%) |
Feb 27, 2006 | 23.95 | 23.96 | 23.09 | 23.17 | 326,424 | -0.34(-1.46%) |
Feb 24, 2006 | 23.09 | 23.51 | 23.05 | 23.51 | 326,313 | +0.53(+2.31%) |
Feb 23, 2006 | 23.36 | 23.41 | 22.73 | 22.98 | 344,861 | -0.55(-2.33%) |
Feb 22, 2006 | 23.54 | 23.81 | 23.23 | 23.53 | 583,210 | +0.04(+0.15%) |
Feb 21, 2006 | 23.41 | 23.50 | 22.73 | 23.49 | 549,779 | +0.01(+0.04%) |
Feb 17, 2006 | 23.79 | 23.84 | 22.78 | 23.48 | 494,246 | -0.15(-0.65%) |
Feb 16, 2006 | 24.13 | 24.67 | 23.45 | 23.63 | 568,994 | -0.15(-0.64%) |
Feb 15, 2006 | 23.43 | 23.79 | 23.28 | 23.79 | 397,174 | +0.35(+1.50%) |
Feb 14, 2006 | 22.96 | 23.46 | 22.78 | 23.44 | 913,189 | +0.53(+2.32%) |
Feb 13, 2006 | 22.51 | 22.96 | 22.50 | 22.91 | 758,251 | +0.41(+1.80%) |
Feb 10, 2006 | 22.75 | 22.75 | 22.28 | 22.50 | 345,084 | -0.25(-1.11%) |
Feb 09, 2006 | 22.96 | 23.02 | 22.70 | 22.75 | 481,140 | +0.17(+0.76%) |
Feb 08, 2006 | 21.97 | 22.88 | 21.82 | 22.58 | 697,054 | +0.87(+4.02%) |
Feb 07, 2006 | 21.94 | 21.97 | 21.60 | 21.71 | 637,744 | -0.30(-1.35%) |
Feb 06, 2006 | 21.41 | 22.06 | 21.18 | 22.00 | 666,622 | +0.60(+2.82%) |
Feb 03, 2006 | 21.20 | 21.45 | 20.84 | 21.40 | 463,814 | +0.33(+1.58%) |
Feb 02, 2006 | 21.60 | 21.60 | 20.69 | 21.07 | 663,067 | -0.52(-2.42%) |
Feb 01, 2006 | 21.32 | 21.66 | 21.32 | 21.59 | 457,483 | +0.13(+0.63%) |
Jan 31, 2006 | 21.57 | 21.61 | 21.26 | 21.46 | 478,697 | -0.14(-0.67%) |
Jan 30, 2006 | 21.45 | 21.82 | 21.37 | 21.60 | 787,573 | +0.04(+0.17%) |
Jan 27, 2006 | 21.82 | 21.77 | 21.34 | 21.56 | 1,857,367 | -0.24(-1.11%) |
Jan 26, 2006 | 22.96 | 22.96 | 21.48 | 21.81 | 1,963,658 | -1.48(-6.34%) |
Jan 25, 2006 | 23.41 | 23.63 | 23.18 | 23.28 | 421,164 | -0.06(-0.27%) |
Jan 24, 2006 | 22.54 | 23.58 | 22.51 | 23.35 | 550,668 | +0.75(+3.31%) |
Jan 23, 2006 | 22.67 | 23.04 | 22.29 | 22.60 | 441,600 | +0.07(+0.32%) |
Jan 20, 2006 | 22.64 | 22.71 | 22.47 | 22.53 | 392,620 | -0.02(-0.08%) |
Jan 19, 2006 | 22.82 | 22.87 | 22.51 | 22.55 | 1,130,769 | +0.04(+0.16%) |
Jan 18, 2006 | 22.33 | 22.55 | 22.06 | 22.51 | 535,896 | +0.10(+0.44%) |
Jan 17, 2006 | 22.89 | 22.94 | 22.14 | 22.41 | 491,692 | -0.35(-1.54%) |
Jan 13, 2006 | 22.68 | 22.94 | 22.22 | 22.76 | 305,100 | -0.22(-0.94%) |
Jan 12, 2006 | 23.55 | 23.55 | 22.96 | 22.98 | 434,270 | -0.54(-2.30%) |
Jan 11, 2006 | 24.17 | 24.21 | 23.28 | 23.52 | 605,979 | -0.19(-0.80%) |
Jan 10, 2006 | 23.23 | 23.99 | 23.00 | 23.71 | 906,414 | +0.39(+1.66%) |
Jan 09, 2006 | 23.09 | 23.41 | 23.07 | 23.32 | 556,888 | +0.33(+1.45%) |
Jan 06, 2006 | 22.82 | 23.41 | 22.24 | 22.99 | 528,455 | +0.17(+0.75%) |
Jan 05, 2006 | 22.37 | 22.82 | 22.21 | 22.82 | 736,149 | +0.65(+2.92%) |
Jan 04, 2006 | 21.95 | 22.42 | 21.92 | 22.17 | 978,719 | +0.29(+1.32%) |
Jan 03, 2006 | 21.86 | 22.51 | 21.73 | 21.88 | 987,937 | +0.32(+1.46%) |
Dec 30, 2005 | 21.56 | 21.71 | 21.26 | 21.56 | 315,096 | +0.11(+0.50%) |
Dec 29, 2005 | 21.75 | 21.83 | 21.36 | 21.46 | 333,755 | -0.28(-1.28%) |
Dec 28, 2005 | 22.05 | 22.18 | 21.34 | 21.73 | 352,414 | -0.33(-1.51%) |
Dec 27, 2005 | 21.61 | 22.91 | 21.60 | 22.07 | 775,467 | +0.87(+4.12%) |
Dec 23, 2005 | 21.16 | 21.25 | 21.05 | 21.19 | 364,742 | +0.05(+0.26%) |
Dec 22, 2005 | 21.34 | 21.56 | 20.60 | 21.14 | 766,026 | +0.66(+3.21%) |
Dec 21, 2005 | 20.00 | 20.89 | 20.00 | 20.48 | 553,222 | +0.49(+2.43%) |
Dec 20, 2005 | 20.08 | 20.89 | 20.00 | 20.00 | 504,797 | -0.04(-0.18%) |
Dec 19, 2005 | 19.58 | 20.07 | 19.47 | 20.03 | 649,406 | +0.45(+2.30%) |
Dec 16, 2005 | 19.56 | 19.63 | 19.20 | 19.58 | 501,465 | +0.03(+0.14%) |
Dec 15, 2005 | 20.18 | 20.39 | 19.49 | 19.56 | 410,613 | -0.62(-3.08%) |
Dec 14, 2005 | 19.91 | 20.39 | 19.90 | 20.18 | 345,750 | +0.30(+1.49%) |
Dec 13, 2005 | 19.47 | 19.98 | 19.47 | 19.88 | 558,887 | +0.54(+2.79%) |
Dec 12, 2005 | 19.13 | 19.47 | 19.06 | 19.34 | 270,447 | +0.22(+1.13%) |
Dec 09, 2005 | 18.44 | 19.12 | 18.39 | 19.12 | 365,964 | +0.67(+3.61%) |
Dec 08, 2005 | 18.73 | 19.02 | 18.38 | 18.46 | 269,669 | -0.19(-1.01%) |
Dec 07, 2005 | 18.74 | 18.96 | 18.56 | 18.65 | 236,460 | -0.09(-0.48%) |
Dec 06, 2005 | 18.67 | 19.36 | 18.66 | 18.74 | 460,815 | +0.06(+0.34%) |
Dec 05, 2005 | 18.56 | 18.76 | 18.43 | 18.67 | 280,443 | +0.20(+1.07%) |
Dec 02, 2005 | 18.67 | 18.77 | 18.37 | 18.48 | 324,981 | -0.18(-0.97%) |