Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 29.82 | 30.02 | 29.70 | 29.91 | 1,039,989 | -0.03(-0.10%) |
Nov 29, 2006 | 30.02 | 30.16 | 29.76 | 29.94 | 807,770 | +0.15(+0.50%) |
Nov 28, 2006 | 29.48 | 29.87 | 29.48 | 29.79 | 1,117,004 | +0.33(+1.11%) |
Nov 27, 2006 | 30.04 | 30.14 | 29.39 | 29.46 | 2,304,359 | -0.60(-2.00%) |
Nov 24, 2006 | 30.07 | 30.38 | 30.04 | 30.07 | 679,412 | +0.46(+1.55%) |
Nov 22, 2006 | 29.60 | 29.75 | 29.44 | 29.61 | 1,967,690 | -0.02(-0.07%) |
Nov 21, 2006 | 29.38 | 29.75 | 29.36 | 29.63 | 1,734,099 | +0.29(+0.99%) |
Nov 20, 2006 | 29.69 | 29.91 | 29.22 | 29.34 | 1,186,179 | -0.43(-1.44%) |
Nov 17, 2006 | 29.93 | 29.94 | 29.68 | 29.77 | 1,455,632 | -0.34(-1.14%) |
Nov 16, 2006 | 29.97 | 30.27 | 29.95 | 30.11 | 1,962,595 | +0.33(+1.10%) |
Nov 15, 2006 | 29.59 | 29.92 | 29.57 | 29.78 | 1,160,312 | +0.34(+1.14%) |
Nov 14, 2006 | 29.19 | 29.49 | 28.37 | 29.44 | 572,219 | +0.51(+1.75%) |
Nov 13, 2006 | 28.82 | 29.05 | 28.82 | 28.94 | 967,482 | +0.14(+0.50%) |
Nov 10, 2006 | 28.55 | 28.85 | 28.43 | 28.80 | 596,323 | +0.41(+1.44%) |
Nov 09, 2006 | 28.93 | 28.99 | 28.37 | 28.39 | 1,122,295 | -0.32(-1.12%) |
Nov 08, 2006 | 28.61 | 28.86 | 28.48 | 28.71 | 1,265,546 | -0.03(-0.11%) |
Nov 07, 2006 | 29.06 | 29.13 | 28.70 | 28.74 | 900,658 | +0.06(+0.21%) |
Nov 06, 2006 | 28.49 | 28.71 | 28.47 | 28.68 | 590,052 | +0.36(+1.28%) |
Nov 03, 2006 | 28.68 | 28.76 | 28.29 | 28.32 | 1,061,153 | -0.18(-0.64%) |
Nov 02, 2006 | 28.53 | 28.59 | 28.29 | 28.50 | 888,116 | -0.03(-0.09%) |
Nov 01, 2006 | 29.29 | 29.37 | 28.48 | 28.53 | 1,023,528 | -0.49(-1.71%) |
Oct 31, 2006 | 28.73 | 29.03 | 28.70 | 29.02 | 1,000,012 | +0.67(+2.36%) |
Oct 30, 2006 | 28.46 | 28.56 | 28.28 | 28.35 | 728,992 | +0.03(+0.09%) |
Oct 27, 2006 | 28.68 | 28.76 | 28.30 | 28.33 | 812,865 | -0.25(-0.87%) |
Oct 26, 2006 | 29.11 | 29.32 | 28.52 | 28.58 | 1,322,376 | -0.52(-1.79%) |
Oct 25, 2006 | 29.04 | 29.16 | 28.91 | 29.10 | 589,660 | -0.05(-0.18%) |
Oct 24, 2006 | 29.02 | 29.18 | 28.87 | 29.15 | 756,035 | -0.21(-0.71%) |
Oct 23, 2006 | 29.18 | 29.45 | 29.11 | 29.36 | 757,603 | +0.27(+0.93%) |
Oct 20, 2006 | 29.42 | 29.46 | 28.82 | 29.09 | 1,013,534 | -0.27(-0.92%) |
Oct 19, 2006 | 29.15 | 29.40 | 29.12 | 29.36 | 531,066 | +0.19(+0.65%) |
Oct 18, 2006 | 28.79 | 29.20 | 28.76 | 29.17 | 964,738 | +0.38(+1.31%) |
Oct 17, 2006 | 28.79 | 28.90 | 28.58 | 28.79 | 1,183,632 | -0.30(-1.02%) |
Oct 16, 2006 | 28.83 | 29.14 | 28.78 | 29.09 | 1,055,078 | +0.37(+1.28%) |
Oct 13, 2006 | 28.40 | 28.94 | 28.39 | 28.72 | 1,005,891 | +0.10(+0.36%) |
Oct 12, 2006 | 28.43 | 28.73 | 28.36 | 28.62 | 869,891 | +0.02(+0.07%) |
Oct 11, 2006 | 28.41 | 28.84 | 28.38 | 28.60 | 949,061 | +0.18(+0.65%) |
Oct 10, 2006 | 27.97 | 28.46 | 27.70 | 28.41 | 1,686,872 | -0.35(-1.21%) |
Oct 09, 2006 | 28.46 | 28.88 | 28.29 | 28.76 | 904,773 | +0.01(+0.04%) |
Oct 06, 2006 | 28.58 | 28.94 | 28.39 | 28.75 | 1,180,692 | -0.08(-0.28%) |
Oct 05, 2006 | 28.56 | 28.88 | 28.50 | 28.83 | 577,118 | +0.17(+0.61%) |
Oct 04, 2006 | 27.99 | 28.71 | 27.94 | 28.66 | 1,934,376 | +0.62(+2.22%) |
Oct 03, 2006 | 28.04 | 28.58 | 27.94 | 28.04 | 700,577 | -0.40(-1.42%) |
Oct 02, 2006 | 27.94 | 28.67 | 27.94 | 28.44 | 746,824 | +0.32(+1.13%) |
Sep 29, 2006 | 28.12 | 28.37 | 28.08 | 28.12 | 650,409 | -0.11(-0.40%) |
Sep 28, 2006 | 28.05 | 28.32 | 27.94 | 28.23 | 656,484 | +0.19(+0.67%) |
Sep 27, 2006 | 27.68 | 28.17 | 27.68 | 28.05 | 1,208,520 | +0.31(+1.10%) |
Sep 26, 2006 | 27.17 | 27.81 | 27.13 | 27.74 | 1,347,263 | +0.24(+0.87%) |
Sep 25, 2006 | 27.10 | 27.60 | 27.05 | 27.50 | 1,008,243 | +0.32(+1.16%) |
Sep 22, 2006 | 27.49 | 27.50 | 27.09 | 27.18 | 1,254,571 | -0.26(-0.93%) |
Sep 21, 2006 | 27.61 | 27.62 | 27.17 | 27.44 | 1,586,929 | -0.20(-0.74%) |
Sep 20, 2006 | 27.56 | 27.78 | 27.51 | 27.64 | 712,531 | +0.19(+0.71%) |
Sep 19, 2006 | 27.75 | 27.81 | 27.20 | 27.45 | 1,186,571 | -0.08(-0.28%) |
Sep 18, 2006 | 27.76 | 27.91 | 27.28 | 27.53 | 1,597,511 | -0.47(-1.68%) |
Sep 15, 2006 | 28.35 | 28.68 | 27.75 | 27.99 | 2,543,241 | -1.42(-4.84%) |
Sep 14, 2006 | 28.78 | 29.46 | 28.76 | 29.42 | 961,407 | +0.39(+1.35%) |
Sep 13, 2006 | 28.56 | 29.15 | 28.55 | 29.03 | 641,199 | +0.20(+0.69%) |
Sep 12, 2006 | 28.09 | 29.03 | 28.09 | 28.83 | 762,306 | +0.60(+2.12%) |
Sep 11, 2006 | 28.21 | 28.36 | 28.03 | 28.23 | 689,798 | -0.18(-0.65%) |
Sep 08, 2006 | 28.41 | 28.47 | 28.24 | 28.41 | 808,358 | +0.20(+0.71%) |
Sep 07, 2006 | 27.84 | 28.43 | 27.84 | 28.21 | 2,457,800 | -0.67(-2.33%) |
Sep 06, 2006 | 29.07 | 29.21 | 28.82 | 28.89 | 560,265 | -0.38(-1.29%) |
Sep 05, 2006 | 29.02 | 29.46 | 28.93 | 29.27 | 616,899 | +0.12(+0.40%) |
Sep 01, 2006 | 29.04 | 29.31 | 28.95 | 29.15 | 355,873 | +0.31(+1.06%) |
Aug 31, 2006 | 28.74 | 28.91 | 28.62 | 28.84 | 406,432 | -0.05(-0.16%) |
Aug 30, 2006 | 29.09 | 29.09 | 28.73 | 28.89 | 651,781 | -0.07(-0.25%) |
Aug 29, 2006 | 28.78 | 29.13 | 28.66 | 28.96 | 701,165 | +0.37(+1.29%) |
Aug 28, 2006 | 28.53 | 28.79 | 28.52 | 28.59 | 597,303 | +0.24(+0.86%) |
Aug 25, 2006 | 28.53 | 28.65 | 28.25 | 28.35 | 569,476 | -0.37(-1.28%) |
Aug 24, 2006 | 28.81 | 28.94 | 28.68 | 28.71 | 627,481 | +0.07(+0.23%) |
Aug 23, 2006 | 28.85 | 28.95 | 28.59 | 28.65 | 317,268 | -0.29(-0.99%) |
Aug 22, 2006 | 28.93 | 29.06 | 28.84 | 28.93 | 391,343 | -0.08(-0.28%) |
Aug 21, 2006 | 29.01 | 29.23 | 28.98 | 29.02 | 711,551 | +0.29(+0.99%) |
Aug 18, 2006 | 28.84 | 28.86 | 28.56 | 28.73 | 503,043 | -0.31(-1.05%) |
Aug 17, 2006 | 28.97 | 29.19 | 28.97 | 29.04 | 667,066 | +0.08(+0.28%) |
Aug 16, 2006 | 28.82 | 29.03 | 28.74 | 28.95 | 677,453 | +0.16(+0.55%) |
Aug 15, 2006 | 28.69 | 28.84 | 28.65 | 28.80 | 354,305 | +0.47(+1.68%) |
Aug 14, 2006 | 28.42 | 28.74 | 28.27 | 28.32 | 607,297 | +0.08(+0.27%) |
Aug 11, 2006 | 28.21 | 28.49 | 28.15 | 28.24 | 371,746 | -0.19(-0.66%) |
Aug 10, 2006 | 28.38 | 28.47 | 28.08 | 28.43 | 586,133 | +0.12(+0.43%) |
Aug 09, 2006 | 28.67 | 28.84 | 28.26 | 28.31 | 1,005,891 | +0.05(+0.18%) |
Aug 08, 2006 | 28.66 | 28.67 | 28.11 | 28.26 | 687,055 | -0.32(-1.11%) |
Aug 07, 2006 | 28.77 | 28.83 | 28.40 | 28.58 | 687,447 | -0.12(-0.41%) |
Aug 04, 2006 | 28.97 | 29.10 | 28.44 | 28.69 | 659,620 | -0.13(-0.46%) |
Aug 03, 2006 | 28.73 | 28.95 | 28.63 | 28.83 | 719,781 | +0.05(+0.16%) |
Aug 02, 2006 | 28.82 | 28.89 | 28.66 | 28.78 | 1,215,966 | -0.09(-0.32%) |
Aug 01, 2006 | 28.79 | 28.98 | 28.47 | 28.87 | 2,445,063 | +0.21(+0.73%) |
Jul 31, 2006 | 28.55 | 28.71 | 28.47 | 28.66 | 964,346 | +0.31(+1.08%) |
Jul 28, 2006 | 28.42 | 28.51 | 28.20 | 28.36 | 1,176,185 | +0.31(+1.11%) |
Jul 27, 2006 | 28.71 | 28.73 | 27.96 | 28.05 | 1,269,073 | -0.17(-0.61%) |
Jul 26, 2006 | 28.84 | 28.88 | 27.96 | 28.22 | 1,293,177 | +0.16(+0.56%) |
Jul 25, 2006 | 28.07 | 28.23 | 27.87 | 28.06 | 1,057,038 | +0.01(+0.02%) |
Jul 24, 2006 | 27.83 | 28.07 | 27.82 | 28.06 | 850,882 | +0.42(+1.51%) |
Jul 21, 2006 | 27.46 | 27.64 | 27.26 | 27.64 | 743,297 | -0.04(-0.13%) |
Jul 20, 2006 | 27.89 | 27.95 | 27.52 | 27.67 | 1,118,571 | +0.09(+0.33%) |
Jul 19, 2006 | 26.92 | 27.60 | 26.92 | 27.58 | 535,182 | +0.98(+3.68%) |
Jul 18, 2006 | 26.54 | 26.65 | 26.40 | 26.60 | 932,992 | -0.04(-0.15%) |
Jul 17, 2006 | 26.74 | 26.79 | 26.44 | 26.64 | 825,211 | -0.53(-1.93%) |
Jul 14, 2006 | 27.32 | 27.32 | 26.98 | 27.17 | 594,167 | -0.39(-1.41%) |
Jul 13, 2006 | 27.82 | 27.86 | 27.42 | 27.56 | 505,591 | -0.43(-1.53%) |
Jul 12, 2006 | 27.95 | 28.09 | 27.89 | 27.98 | 741,141 | -0.12(-0.44%) |
Jul 11, 2006 | 28.22 | 28.28 | 27.96 | 28.11 | 708,415 | -0.19(-0.69%) |
Jul 10, 2006 | 27.98 | 28.67 | 27.98 | 28.30 | 635,124 | +0.33(+1.17%) |
Jul 07, 2006 | 28.55 | 28.55 | 27.75 | 27.97 | 954,940 | -0.60(-2.11%) |
Jul 06, 2006 | 28.50 | 28.70 | 28.44 | 28.58 | 467,378 | +0.03(+0.11%) |
Jul 05, 2006 | 28.45 | 28.60 | 28.23 | 28.55 | 365,279 | -0.18(-0.64%) |
Jul 03, 2006 | 28.81 | 28.81 | 28.41 | 28.73 | 623,758 | -0.14(-0.48%) |
Jun 30, 2006 | 28.62 | 28.97 | 28.37 | 28.87 | 1,026,467 | +0.31(+1.09%) |
Jun 29, 2006 | 28.02 | 28.56 | 27.86 | 28.56 | 372,334 | +0.76(+2.72%) |
Jun 28, 2006 | 27.81 | 27.91 | 27.46 | 27.80 | 889,487 | +0.10(+0.37%) |
Jun 27, 2006 | 28.09 | 28.17 | 27.59 | 27.70 | 825,995 | -0.67(-2.36%) |
Jun 26, 2006 | 28.22 | 28.41 | 28.12 | 28.37 | 700,381 | +0.20(+0.72%) |
Jun 23, 2006 | 27.87 | 28.31 | 27.71 | 28.16 | 600,634 | +0.29(+1.04%) |
Jun 22, 2006 | 27.69 | 27.96 | 27.40 | 27.87 | 692,542 | -0.27(-0.96%) |
Jun 21, 2006 | 27.84 | 28.27 | 27.70 | 28.14 | 524,208 | +0.44(+1.60%) |
Jun 20, 2006 | 28.16 | 28.20 | 27.64 | 27.70 | 510,686 | -0.07(-0.26%) |
Jun 19, 2006 | 28.22 | 28.31 | 27.61 | 27.77 | 775,827 | +0.35(+1.28%) |
Jun 16, 2006 | 27.58 | 27.71 | 27.36 | 27.42 | 948,473 | -0.52(-1.86%) |
Jun 15, 2006 | 27.40 | 28.03 | 27.35 | 27.94 | 745,453 | +0.87(+3.20%) |
Jun 14, 2006 | 27.11 | 27.33 | 26.92 | 27.07 | 760,346 | -0.14(-0.53%) |
Jun 13, 2006 | 27.11 | 27.50 | 27.02 | 27.21 | 1,277,695 | -0.28(-1.00%) |
Jun 12, 2006 | 27.79 | 28.05 | 27.42 | 27.49 | 645,118 | -0.52(-1.84%) |
Jun 09, 2006 | 28.04 | 28.29 | 27.91 | 28.00 | 804,830 | +0.07(+0.24%) |
Jun 08, 2006 | 27.76 | 28.03 | 27.45 | 27.94 | 1,355,298 | -0.59(-2.07%) |
Jun 07, 2006 | 28.86 | 28.97 | 28.44 | 28.53 | 677,649 | -0.28(-0.97%) |
Jun 06, 2006 | 28.93 | 29.15 | 28.52 | 28.81 | 1,078,790 | +0.23(+0.80%) |
Jun 05, 2006 | 29.29 | 29.37 | 28.48 | 28.58 | 952,980 | -0.26(-0.90%) |
Jun 02, 2006 | 29.31 | 29.43 | 28.57 | 28.84 | 549,291 | -0.02(-0.05%) |
Jun 01, 2006 | 28.04 | 28.89 | 28.03 | 28.86 | 959,643 | +0.48(+1.71%) |
May 31, 2006 | 28.16 | 28.45 | 28.00 | 28.37 | 862,640 | +0.21(+0.76%) |
May 30, 2006 | 28.58 | 28.62 | 28.13 | 28.16 | 527,147 | -0.37(-1.29%) |
May 26, 2006 | 28.43 | 28.83 | 28.37 | 28.53 | 658,052 | +0.59(+2.10%) |
May 25, 2006 | 27.87 | 28.25 | 27.85 | 27.94 | 527,931 | +0.31(+1.11%) |
May 24, 2006 | 27.30 | 27.78 | 27.15 | 27.63 | 1,304,347 | -0.09(-0.33%) |
May 23, 2006 | 27.62 | 28.22 | 27.56 | 27.72 | 1,297,684 | +0.71(+2.63%) |
May 22, 2006 | 26.64 | 27.22 | 26.54 | 27.01 | 1,419,574 | -0.72(-2.59%) |
May 19, 2006 | 27.71 | 27.98 | 27.46 | 27.73 | 1,001,580 | +0.13(+0.48%) |
May 18, 2006 | 27.76 | 28.12 | 27.60 | 27.60 | 783,470 | -0.31(-1.12%) |
May 17, 2006 | 28.64 | 28.93 | 27.88 | 27.91 | 1,186,963 | -1.02(-3.53%) |
May 16, 2006 | 28.92 | 29.14 | 28.84 | 28.93 | 1,342,364 | +0.54(+1.91%) |
May 15, 2006 | 28.23 | 28.55 | 28.19 | 28.39 | 882,041 | -0.44(-1.54%) |
May 12, 2006 | 28.92 | 29.19 | 28.75 | 28.84 | 456,012 | -0.09(-0.30%) |
May 11, 2006 | 29.54 | 29.54 | 28.88 | 28.92 | 939,851 | -0.72(-2.43%) |
May 10, 2006 | 30.06 | 30.12 | 29.58 | 29.64 | 1,298,272 | -0.60(-1.99%) |
May 09, 2006 | 29.95 | 30.71 | 29.90 | 30.25 | 1,473,269 | +0.35(+1.16%) |
May 08, 2006 | 29.92 | 29.97 | 29.75 | 29.90 | 614,744 | +0.22(+0.76%) |
May 05, 2006 | 29.49 | 29.72 | 29.26 | 29.67 | 778,375 | +0.32(+1.08%) |
May 04, 2006 | 28.91 | 29.47 | 28.91 | 29.36 | 586,525 | +0.58(+2.02%) |
May 03, 2006 | 28.58 | 28.83 | 28.56 | 28.78 | 1,007,851 | +0.29(+1.02%) |
May 02, 2006 | 28.16 | 28.56 | 28.16 | 28.48 | 780,531 | +0.46(+1.64%) |
May 01, 2006 | 28.42 | 28.52 | 27.95 | 28.03 | 608,669 | -0.19(-0.69%) |
Apr 28, 2006 | 28.15 | 28.42 | 28.13 | 28.22 | 998,052 | +0.12(+0.42%) |
Apr 27, 2006 | 28.07 | 28.17 | 27.65 | 28.10 | 950,825 | +0.03(+0.09%) |
Apr 26, 2006 | 28.17 | 28.27 | 27.99 | 28.08 | 1,267,701 | +0.15(+0.53%) |
Apr 25, 2006 | 28.36 | 28.48 | 27.82 | 27.93 | 512,842 | +0.01(+0.02%) |
Apr 24, 2006 | 27.90 | 28.03 | 27.75 | 27.92 | 541,257 | -0.05(-0.16%) |
Apr 21, 2006 | 28.50 | 28.55 | 27.90 | 27.97 | 732,519 | -0.49(-1.72%) |
Apr 20, 2006 | 28.50 | 28.87 | 28.46 | 28.46 | 814,237 | -0.32(-1.12%) |
Apr 19, 2006 | 28.26 | 28.80 | 28.22 | 28.78 | 881,649 | +0.57(+2.03%) |
Apr 18, 2006 | 27.74 | 28.25 | 27.73 | 28.21 | 473,648 | +0.49(+1.77%) |
Apr 17, 2006 | 27.92 | 28.15 | 27.57 | 27.72 | 501,084 | -0.12(-0.42%) |
Apr 13, 2006 | 27.80 | 27.96 | 27.61 | 27.84 | 254,363 | +0.04(+0.15%) |
Apr 12, 2006 | 27.81 | 27.87 | 27.72 | 27.80 | 362,928 | +0.19(+0.70%) |
Apr 11, 2006 | 28.12 | 28.13 | 27.56 | 27.60 | 484,427 | -0.24(-0.88%) |
Apr 10, 2006 | 28.12 | 28.18 | 27.80 | 27.85 | 576,530 | -0.02(-0.05%) |
Apr 07, 2006 | 28.52 | 28.54 | 27.77 | 27.86 | 832,070 | -0.66(-2.31%) |
Apr 06, 2006 | 28.64 | 28.79 | 28.34 | 28.52 | 697,833 | -0.36(-1.25%) |
Apr 05, 2006 | 29.11 | 29.18 | 28.63 | 28.88 | 1,238,502 | -0.11(-0.37%) |
Apr 04, 2006 | 29.04 | 29.12 | 28.93 | 28.99 | 895,170 | +0.35(+1.21%) |
Apr 03, 2006 | 28.68 | 28.87 | 28.56 | 28.64 | 1,331,586 | -0.23(-0.80%) |
Mar 31, 2006 | 28.88 | 29.04 | 28.74 | 28.87 | 995,505 | -0.14(-0.48%) |
Mar 30, 2006 | 29.12 | 29.21 | 28.87 | 29.01 | 476,000 | -0.08(-0.26%) |
Mar 29, 2006 | 28.91 | 29.14 | 28.83 | 29.09 | 1,081,142 | +0.31(+1.08%) |
Mar 28, 2006 | 28.94 | 29.06 | 28.72 | 28.78 | 1,263,194 | -0.11(-0.37%) |
Mar 27, 2006 | 28.81 | 29.02 | 28.70 | 28.88 | 1,247,125 | -0.41(-1.41%) |
Mar 24, 2006 | 29.37 | 29.48 | 29.21 | 29.30 | 740,358 | -0.01(-0.02%) |
Mar 23, 2006 | 29.20 | 29.33 | 28.96 | 29.30 | 1,333,546 | +0.09(+0.30%) |
Mar 22, 2006 | 28.75 | 29.30 | 28.75 | 29.21 | 1,538,918 | +0.85(+2.99%) |
Mar 21, 2006 | 28.41 | 28.50 | 28.16 | 28.37 | 976,692 | -0.23(-0.82%) |
Mar 20, 2006 | 29.30 | 29.37 | 28.46 | 28.60 | 2,121,523 | -0.91(-3.09%) |
Mar 17, 2006 | 29.14 | 29.62 | 29.07 | 29.52 | 1,961,027 | +1.04(+3.64%) |
Mar 16, 2006 | 28.12 | 28.49 | 28.07 | 28.48 | 1,302,975 | +0.54(+1.94%) |
Mar 15, 2006 | 27.63 | 27.96 | 27.55 | 27.94 | 685,095 | +0.49(+1.78%) |
Mar 14, 2006 | 27.52 | 27.58 | 27.32 | 27.45 | 872,242 | +0.03(+0.09%) |
Mar 13, 2006 | 27.40 | 27.71 | 27.38 | 27.42 | 719,781 | -0.12(-0.43%) |
Mar 10, 2006 | 27.18 | 27.68 | 27.18 | 27.54 | 1,025,880 | +0.43(+1.60%) |
Mar 09, 2006 | 27.12 | 27.28 | 27.05 | 27.11 | 697,441 | +0.18(+0.68%) |
Mar 08, 2006 | 26.54 | 27.06 | 26.49 | 26.92 | 1,064,681 | +0.29(+1.07%) |
Mar 07, 2006 | 26.91 | 26.93 | 26.58 | 26.64 | 1,151,298 | -0.38(-1.40%) |
Mar 06, 2006 | 27.25 | 27.33 | 26.94 | 27.01 | 1,213,027 | -0.15(-0.56%) |
Mar 03, 2006 | 27.32 | 27.32 | 27.10 | 27.17 | 1,408,404 | -0.01(-0.02%) |
Mar 02, 2006 | 27.24 | 27.33 | 26.95 | 27.17 | 1,216,750 | -0.36(-1.30%) |
Mar 01, 2006 | 27.25 | 27.66 | 27.25 | 27.53 | 888,704 | +0.20(+0.75%) |
Feb 28, 2006 | 27.59 | 27.57 | 27.24 | 27.33 | 1,008,439 | -0.26(-0.94%) |
Feb 27, 2006 | 27.25 | 27.77 | 27.25 | 27.59 | 579,078 | +0.44(+1.62%) |
Feb 24, 2006 | 27.21 | 27.28 | 27.08 | 27.15 | 1,248,105 | +0.00(+0.00%) |
Feb 23, 2006 | 27.34 | 27.37 | 27.04 | 27.15 | 1,306,502 | -0.26(-0.93%) |
Feb 22, 2006 | 27.25 | 27.48 | 27.20 | 27.40 | 776,023 | +0.46(+1.70%) |
Feb 21, 2006 | 27.65 | 27.66 | 26.75 | 26.94 | 1,461,511 | -0.10(-0.38%) |
Feb 17, 2006 | 26.83 | 27.16 | 26.83 | 27.05 | 956,900 | +0.60(+2.26%) |
Feb 16, 2006 | 26.44 | 26.57 | 26.30 | 26.45 | 1,301,015 | -0.27(-1.01%) |
Feb 15, 2006 | 26.83 | 26.86 | 26.59 | 26.72 | 992,957 | -0.17(-0.63%) |
Feb 14, 2006 | 26.47 | 26.90 | 26.37 | 26.89 | 1,336,289 | +0.53(+1.99%) |
Feb 13, 2006 | 26.43 | 26.61 | 26.21 | 26.36 | 1,234,387 | +0.04(+0.14%) |
Feb 10, 2006 | 26.66 | 26.72 | 26.23 | 26.33 | 2,238,907 | +0.30(+1.16%) |
Feb 09, 2006 | 26.28 | 26.42 | 25.84 | 26.02 | 3,317,110 | +1.34(+5.44%) |
Feb 08, 2006 | 24.70 | 24.79 | 24.38 | 24.68 | 592,796 | -0.06(-0.25%) |
Feb 07, 2006 | 24.57 | 24.90 | 24.56 | 24.74 | 633,360 | +0.04(+0.17%) |
Feb 06, 2006 | 24.61 | 24.83 | 24.60 | 24.70 | 388,011 | -0.04(-0.16%) |
Feb 03, 2006 | 24.65 | 24.93 | 24.64 | 24.74 | 1,153,257 | -0.06(-0.23%) |
Feb 02, 2006 | 24.73 | 24.91 | 24.65 | 24.80 | 773,868 | -0.10(-0.41%) |
Feb 01, 2006 | 24.92 | 25.06 | 24.76 | 24.90 | 794,248 | -0.10(-0.39%) |
Jan 31, 2006 | 24.91 | 25.17 | 24.83 | 25.00 | 759,758 | -0.21(-0.83%) |
Jan 30, 2006 | 24.83 | 25.23 | 24.83 | 25.21 | 695,873 | +0.45(+1.83%) |
Jan 27, 2006 | 24.99 | 25.00 | 24.69 | 24.75 | 1,290,433 | -0.28(-1.10%) |
Jan 26, 2006 | 25.31 | 25.33 | 24.92 | 25.03 | 1,093,096 | -0.22(-0.87%) |
Jan 25, 2006 | 25.22 | 25.28 | 25.06 | 25.25 | 984,923 | +0.17(+0.69%) |
Jan 24, 2006 | 25.14 | 25.18 | 24.93 | 25.08 | 946,709 | -0.03(-0.12%) |
Jan 23, 2006 | 25.38 | 25.40 | 24.99 | 25.11 | 927,505 | -0.07(-0.28%) |
Jan 20, 2006 | 25.64 | 25.67 | 25.18 | 25.18 | 1,173,050 | -0.36(-1.42%) |
Jan 19, 2006 | 25.51 | 25.67 | 25.35 | 25.54 | 1,241,834 | +0.28(+1.11%) |
Jan 18, 2006 | 24.86 | 25.51 | 24.85 | 25.26 | 1,283,574 | +0.59(+2.40%) |
Jan 17, 2006 | 24.97 | 24.97 | 24.53 | 24.67 | 807,574 | -0.29(-1.15%) |
Jan 13, 2006 | 24.82 | 25.05 | 24.73 | 24.95 | 717,234 | +0.44(+1.81%) |
Jan 12, 2006 | 24.95 | 24.95 | 24.49 | 24.51 | 962,191 | -0.49(-1.96%) |
Jan 11, 2006 | 25.12 | 25.12 | 24.86 | 25.00 | 1,296,900 | -0.06(-0.22%) |
Jan 10, 2006 | 24.97 | 25.13 | 24.88 | 25.06 | 1,088,785 | -0.26(-1.01%) |
Jan 09, 2006 | 25.42 | 25.52 | 25.18 | 25.31 | 1,848,935 | -0.36(-1.41%) |
Jan 06, 2006 | 25.54 | 25.71 | 25.32 | 25.67 | 1,051,943 | +0.13(+0.52%) |
Jan 05, 2006 | 25.57 | 25.58 | 25.36 | 25.54 | 1,641,604 | +0.34(+1.36%) |
Jan 04, 2006 | 24.66 | 25.32 | 24.62 | 25.20 | 1,563,609 | +0.94(+3.89%) |
Jan 03, 2006 | 23.78 | 24.27 | 23.73 | 24.25 | 1,804,059 | +1.08(+4.65%) |
Dec 30, 2005 | 23.21 | 23.24 | 22.99 | 23.18 | 683,920 | -0.11(-0.48%) |
Dec 29, 2005 | 23.33 | 23.44 | 23.28 | 23.29 | 496,576 | -0.09(-0.37%) |
Dec 28, 2005 | 23.38 | 23.50 | 23.36 | 23.38 | 469,337 | +0.20(+0.88%) |
Dec 27, 2005 | 23.33 | 23.49 | 23.15 | 23.17 | 665,891 | +0.09(+0.40%) |
Dec 23, 2005 | 23.09 | 23.22 | 23.03 | 23.08 | 968,266 | +0.28(+1.21%) |
Dec 22, 2005 | 22.82 | 22.89 | 22.69 | 22.80 | 447,389 | +0.11(+0.49%) |
Dec 21, 2005 | 22.73 | 22.82 | 22.62 | 22.69 | 896,738 | +0.17(+0.77%) |
Dec 20, 2005 | 22.64 | 22.68 | 22.43 | 22.52 | 667,262 | -0.30(-1.30%) |
Dec 19, 2005 | 22.88 | 22.96 | 22.71 | 22.82 | 609,649 | +0.05(+0.22%) |
Dec 16, 2005 | 22.87 | 22.95 | 22.65 | 22.76 | 873,614 | -0.03(-0.13%) |
Dec 15, 2005 | 22.85 | 23.17 | 22.73 | 22.79 | 1,346,675 | -0.04(-0.18%) |
Dec 14, 2005 | 22.90 | 22.95 | 22.68 | 22.84 | 611,608 | -0.10(-0.45%) |
Dec 13, 2005 | 22.72 | 22.96 | 22.59 | 22.94 | 577,510 | +0.22(+0.97%) |
Dec 12, 2005 | 22.70 | 22.76 | 22.52 | 22.72 | 477,960 | +0.05(+0.20%) |
Dec 09, 2005 | 22.64 | 22.75 | 22.51 | 22.67 | 950,041 | +0.12(+0.54%) |
Dec 08, 2005 | 22.32 | 22.66 | 22.26 | 22.55 | 1,504,820 | +0.04(+0.18%) |
Dec 07, 2005 | 22.62 | 22.64 | 22.40 | 22.51 | 1,055,470 | -0.17(-0.76%) |
Dec 06, 2005 | 22.50 | 22.79 | 22.46 | 22.68 | 1,339,229 | +0.23(+1.02%) |
Dec 05, 2005 | 22.55 | 22.61 | 22.21 | 22.45 | 1,497,961 | +0.02(+0.07%) |
Dec 02, 2005 | 22.24 | 22.46 | 22.20 | 22.44 | 883,804 | +0.19(+0.87%) |