Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 25.96 | 26.22 | 25.56 | 25.60 | 126,366 | -0.43(-1.67%) |
Sep 28, 2006 | 26.04 | 26.51 | 25.85 | 26.04 | 168,192 | -0.01(-0.05%) |
Sep 27, 2006 | 25.40 | 26.30 | 25.40 | 26.05 | 224,894 | +0.46(+1.81%) |
Sep 26, 2006 | 25.40 | 25.78 | 25.19 | 25.59 | 233,928 | +0.26(+1.01%) |
Sep 25, 2006 | 25.50 | 25.52 | 24.92 | 25.33 | 256,327 | -0.03(-0.11%) |
Sep 22, 2006 | 25.67 | 25.80 | 25.21 | 25.36 | 171,357 | -0.48(-1.84%) |
Sep 21, 2006 | 26.31 | 26.48 | 25.57 | 25.84 | 109,261 | -0.47(-1.78%) |
Sep 20, 2006 | 25.96 | 26.93 | 25.95 | 26.31 | 164,277 | +0.40(+1.54%) |
Sep 19, 2006 | 25.57 | 26.04 | 25.25 | 25.91 | 220,472 | -0.12(-0.46%) |
Sep 18, 2006 | 25.45 | 26.14 | 25.29 | 26.03 | 128,712 | +0.55(+2.15%) |
Sep 15, 2006 | 25.75 | 25.87 | 25.33 | 25.48 | 297,625 | -0.06(-0.25%) |
Sep 14, 2006 | 25.74 | 26.02 | 25.27 | 25.55 | 111,848 | -0.39(-1.51%) |
Sep 13, 2006 | 25.99 | 25.99 | 25.62 | 25.94 | 117,730 | -0.15(-0.57%) |
Sep 12, 2006 | 24.72 | 26.17 | 24.65 | 26.09 | 117,685 | +1.33(+5.37%) |
Sep 11, 2006 | 24.60 | 24.82 | 24.18 | 24.76 | 78,135 | -0.08(-0.31%) |
Sep 08, 2006 | 24.72 | 24.85 | 24.53 | 24.84 | 69,255 | +0.12(+0.49%) |
Sep 07, 2006 | 24.29 | 25.06 | 24.29 | 24.71 | 154,526 | +0.30(+1.22%) |
Sep 06, 2006 | 24.70 | 24.86 | 24.32 | 24.42 | 82,335 | -0.53(-2.11%) |
Sep 05, 2006 | 25.35 | 25.44 | 24.73 | 24.94 | 156,336 | -0.28(-1.13%) |
Sep 01, 2006 | 24.81 | 25.48 | 24.81 | 25.23 | 104,811 | -0.06(-0.25%) |
Aug 31, 2006 | 25.07 | 25.57 | 25.03 | 25.29 | 128,957 | +0.22(+0.88%) |
Aug 30, 2006 | 25.14 | 25.60 | 25.00 | 25.07 | 105,608 | -0.05(-0.20%) |
Aug 29, 2006 | 24.89 | 25.12 | 24.34 | 25.12 | 193,839 | +0.36(+1.44%) |
Aug 28, 2006 | 24.10 | 24.89 | 24.10 | 24.76 | 129,304 | +0.59(+2.44%) |
Aug 25, 2006 | 24.31 | 24.84 | 24.10 | 24.17 | 113,150 | -0.29(-1.19%) |
Aug 24, 2006 | 24.28 | 24.58 | 23.86 | 24.47 | 107,613 | +0.21(+0.85%) |
Aug 23, 2006 | 24.49 | 24.77 | 23.95 | 24.26 | 124,141 | -0.13(-0.52%) |
Aug 22, 2006 | 23.95 | 24.64 | 23.79 | 24.39 | 173,240 | +0.35(+1.45%) |
Aug 21, 2006 | 24.27 | 24.27 | 23.77 | 24.04 | 114,652 | -0.28(-1.14%) |
Aug 18, 2006 | 24.58 | 24.61 | 23.95 | 24.32 | 76,938 | -0.16(-0.67%) |
Aug 17, 2006 | 24.28 | 24.70 | 24.07 | 24.48 | 89,939 | +0.05(+0.20%) |
Aug 16, 2006 | 23.93 | 24.47 | 23.89 | 24.43 | 158,192 | +0.55(+2.29%) |
Aug 15, 2006 | 23.63 | 23.92 | 23.58 | 23.88 | 173,910 | +0.58(+2.50%) |
Aug 14, 2006 | 22.56 | 23.63 | 22.56 | 23.30 | 148,101 | +0.68(+2.99%) |
Aug 11, 2006 | 22.91 | 22.93 | 21.95 | 22.62 | 147,462 | -0.24(-1.06%) |
Aug 10, 2006 | 22.30 | 23.12 | 22.15 | 22.87 | 109,141 | +0.50(+2.23%) |
Aug 09, 2006 | 22.90 | 23.31 | 22.32 | 22.37 | 122,819 | -0.43(-1.90%) |
Aug 08, 2006 | 23.43 | 23.62 | 22.69 | 22.80 | 238,814 | -0.55(-2.35%) |
Aug 07, 2006 | 23.91 | 24.10 | 23.23 | 23.35 | 116,346 | -0.65(-2.70%) |
Aug 04, 2006 | 24.42 | 24.88 | 23.51 | 24.00 | 199,433 | -0.31(-1.29%) |
Aug 03, 2006 | 23.01 | 24.46 | 23.01 | 24.31 | 223,838 | +1.09(+4.69%) |
Aug 02, 2006 | 22.42 | 23.38 | 22.42 | 23.22 | 356,561 | +0.89(+3.98%) |
Aug 01, 2006 | 23.46 | 23.47 | 22.23 | 22.33 | 388,956 | -0.65(-2.85%) |
Jul 31, 2006 | 22.57 | 23.16 | 22.57 | 22.99 | 191,008 | +0.02(+0.09%) |
Jul 28, 2006 | 22.28 | 23.05 | 22.28 | 22.96 | 143,248 | +0.91(+4.13%) |
Jul 27, 2006 | 22.89 | 23.30 | 21.91 | 22.05 | 162,298 | -0.74(-3.25%) |
Jul 26, 2006 | 23.26 | 23.33 | 21.79 | 22.79 | 315,730 | -0.40(-1.72%) |
Jul 25, 2006 | 22.33 | 23.43 | 22.33 | 23.19 | 508,833 | +0.90(+4.05%) |
Jul 24, 2006 | 21.50 | 22.33 | 21.54 | 22.29 | 100,262 | +0.79(+3.67%) |
Jul 21, 2006 | 21.83 | 21.85 | 21.41 | 21.50 | 174,727 | -0.43(-1.95%) |
Jul 20, 2006 | 23.12 | 23.27 | 21.80 | 21.93 | 171,001 | -1.11(-4.82%) |
Jul 19, 2006 | 22.13 | 23.29 | 22.13 | 23.04 | 125,078 | +0.97(+4.42%) |
Jul 18, 2006 | 22.04 | 22.31 | 21.81 | 22.06 | 113,802 | +0.02(+0.10%) |
Jul 17, 2006 | 22.09 | 22.37 | 21.94 | 22.04 | 85,560 | -0.13(-0.58%) |
Jul 14, 2006 | 22.29 | 22.51 | 21.90 | 22.17 | 152,625 | -0.04(-0.19%) |
Jul 13, 2006 | 22.79 | 22.97 | 22.13 | 22.21 | 145,184 | -0.68(-2.95%) |
Jul 12, 2006 | 23.53 | 23.63 | 22.88 | 22.89 | 118,143 | -0.73(-3.10%) |
Jul 11, 2006 | 23.26 | 23.68 | 22.76 | 23.62 | 131,426 | +0.33(+1.40%) |
Jul 10, 2006 | 23.44 | 23.56 | 23.27 | 23.29 | 95,123 | -0.06(-0.27%) |
Jul 07, 2006 | 23.36 | 23.85 | 23.27 | 23.36 | 292,162 | +0.01(+0.03%) |
Jul 06, 2006 | 23.68 | 24.21 | 23.21 | 23.35 | 164,435 | -0.25(-1.05%) |
Jul 05, 2006 | 23.87 | 23.87 | 23.28 | 23.60 | 186,130 | -0.37(-1.54%) |
Jul 03, 2006 | 23.88 | 24.05 | 23.78 | 23.97 | 51,442 | -0.10(-0.41%) |
Jun 30, 2006 | 24.42 | 24.42 | 23.92 | 24.07 | 460,678 | -0.23(-0.97%) |
Jun 29, 2006 | 24.20 | 24.45 | 24.02 | 24.30 | 428,709 | +0.16(+0.65%) |
Jun 28, 2006 | 23.88 | 24.24 | 23.79 | 24.15 | 176,548 | +0.36(+1.49%) |
Jun 27, 2006 | 24.05 | 24.11 | 23.75 | 23.79 | 203,230 | -0.18(-0.74%) |
Jun 26, 2006 | 23.90 | 24.42 | 23.53 | 23.97 | 819,315 | +0.19(+0.81%) |
Jun 23, 2006 | 23.19 | 23.94 | 22.83 | 23.78 | 355,602 | +0.58(+2.51%) |
Jun 22, 2006 | 23.14 | 23.28 | 22.95 | 23.19 | 172,508 | -0.03(-0.12%) |
Jun 21, 2006 | 22.50 | 23.36 | 22.50 | 23.22 | 147,869 | +0.65(+2.87%) |
Jun 20, 2006 | 22.74 | 23.08 | 22.42 | 22.57 | 119,567 | -0.25(-1.09%) |
Jun 19, 2006 | 23.34 | 23.51 | 22.63 | 22.82 | 171,834 | -0.60(-2.55%) |
Jun 16, 2006 | 24.14 | 24.14 | 23.16 | 23.42 | 483,210 | -0.70(-2.89%) |
Jun 15, 2006 | 23.21 | 24.24 | 23.21 | 24.12 | 159,591 | +0.94(+4.05%) |
Jun 14, 2006 | 22.97 | 23.37 | 22.67 | 23.18 | 185,742 | +0.13(+0.56%) |
Jun 13, 2006 | 23.35 | 23.90 | 23.01 | 23.05 | 194,138 | -0.23(-0.98%) |
Jun 12, 2006 | 23.53 | 23.73 | 23.05 | 23.28 | 307,231 | -0.33(-1.42%) |
Jun 09, 2006 | 23.83 | 24.01 | 23.31 | 23.61 | 242,661 | -0.14(-0.57%) |
Jun 08, 2006 | 23.68 | 23.88 | 23.19 | 23.75 | 424,463 | -0.03(-0.12%) |
Jun 07, 2006 | 24.48 | 24.79 | 23.77 | 23.78 | 262,419 | -0.64(-2.62%) |
Jun 06, 2006 | 23.79 | 24.47 | 23.61 | 24.42 | 374,334 | +0.70(+2.97%) |
Jun 05, 2006 | 24.82 | 24.82 | 23.65 | 23.71 | 411,581 | -1.19(-4.80%) |
Jun 02, 2006 | 25.06 | 25.39 | 24.61 | 24.91 | 704,754 | -0.25(-0.99%) |
Jun 01, 2006 | 25.16 | 25.16 | 24.65 | 25.16 | 340,858 | +0.04(+0.14%) |
May 31, 2006 | 24.59 | 25.12 | 24.29 | 25.12 | 487,753 | +0.75(+3.09%) |
May 30, 2006 | 25.06 | 25.43 | 24.36 | 24.37 | 239,727 | -0.78(-3.11%) |
May 26, 2006 | 25.70 | 25.70 | 25.01 | 25.15 | 141,055 | -0.52(-2.02%) |
May 25, 2006 | 25.35 | 25.67 | 25.06 | 25.67 | 125,710 | +0.42(+1.66%) |
May 24, 2006 | 24.84 | 25.55 | 24.52 | 25.25 | 333,786 | +0.31(+1.25%) |
May 23, 2006 | 25.13 | 25.71 | 24.82 | 24.93 | 256,920 | -0.24(-0.96%) |
May 22, 2006 | 24.84 | 25.35 | 24.54 | 25.18 | 271,979 | +0.25(+1.00%) |
May 19, 2006 | 24.61 | 25.33 | 24.42 | 24.93 | 289,254 | +0.25(+1.01%) |
May 18, 2006 | 24.81 | 25.31 | 24.60 | 24.68 | 275,390 | +0.06(+0.23%) |
May 17, 2006 | 24.95 | 25.28 | 24.50 | 24.62 | 283,668 | -0.59(-2.34%) |
May 16, 2006 | 25.01 | 25.43 | 24.66 | 25.21 | 474,923 | +1.82(+7.78%) |
May 15, 2006 | 23.33 | 23.74 | 23.33 | 23.39 | 365,135 | -0.07(-0.30%) |
May 12, 2006 | 23.58 | 23.73 | 23.46 | 23.46 | 181,070 | -0.04(-0.15%) |
May 11, 2006 | 24.24 | 24.24 | 23.50 | 23.50 | 161,713 | -0.78(-3.22%) |
May 10, 2006 | 24.27 | 24.71 | 23.90 | 24.28 | 212,770 | +0.03(+0.12%) |
May 09, 2006 | 23.53 | 24.32 | 23.38 | 24.25 | 294,564 | +0.73(+3.08%) |
May 08, 2006 | 23.48 | 23.59 | 23.11 | 23.53 | 242,131 | +0.05(+0.21%) |
May 05, 2006 | 22.58 | 23.79 | 22.58 | 23.48 | 328,235 | +0.88(+3.90%) |
May 04, 2006 | 22.67 | 22.82 | 22.23 | 22.59 | 330,778 | +0.01(+0.03%) |
May 03, 2006 | 22.05 | 23.06 | 22.05 | 22.59 | 635,698 | +0.43(+1.93%) |
May 02, 2006 | 23.22 | 23.31 | 21.24 | 22.16 | 2,680,526 | -3.34(-13.08%) |
May 01, 2006 | 25.94 | 26.49 | 25.40 | 25.50 | 166,344 | -0.22(-0.86%) |
Apr 28, 2006 | 25.32 | 25.98 | 25.17 | 25.72 | 87,176 | +0.19(+0.75%) |
Apr 27, 2006 | 26.03 | 26.33 | 25.16 | 25.53 | 79,022 | -0.74(-2.82%) |
Apr 26, 2006 | 25.51 | 26.34 | 25.43 | 26.26 | 74,039 | +0.64(+2.50%) |
Apr 25, 2006 | 25.25 | 26.02 | 25.09 | 25.62 | 347,624 | -0.60(-2.28%) |
Apr 24, 2006 | 26.31 | 26.67 | 26.21 | 26.22 | 184,422 | -0.21(-0.81%) |
Apr 21, 2006 | 26.43 | 26.60 | 26.20 | 26.44 | 206,371 | +0.11(+0.40%) |
Apr 20, 2006 | 26.14 | 26.34 | 25.80 | 26.33 | 101,937 | +0.09(+0.33%) |
Apr 19, 2006 | 25.93 | 26.26 | 25.79 | 26.24 | 215,382 | +0.40(+1.54%) |
Apr 18, 2006 | 25.48 | 26.17 | 25.45 | 25.85 | 223,598 | +0.37(+1.45%) |
Apr 17, 2006 | 25.42 | 25.67 | 25.31 | 25.48 | 103,511 | -0.11(-0.42%) |
Apr 13, 2006 | 25.39 | 25.67 | 25.10 | 25.58 | 119,986 | +0.04(+0.17%) |
Apr 12, 2006 | 25.36 | 25.56 | 25.20 | 25.54 | 61,670 | +0.18(+0.70%) |
Apr 11, 2006 | 25.65 | 25.65 | 25.31 | 25.36 | 101,395 | -0.11(-0.45%) |
Apr 10, 2006 | 25.44 | 25.78 | 25.30 | 25.48 | 111,125 | +0.01(+0.03%) |
Apr 07, 2006 | 25.70 | 25.85 | 25.40 | 25.47 | 125,715 | -0.10(-0.39%) |
Apr 06, 2006 | 25.53 | 25.63 | 25.40 | 25.57 | 88,989 | -0.04(-0.17%) |
Apr 05, 2006 | 25.67 | 25.78 | 25.32 | 25.61 | 74,047 | +0.13(+0.50%) |
Apr 04, 2006 | 25.37 | 25.71 | 25.15 | 25.48 | 116,136 | +0.16(+0.62%) |
Apr 03, 2006 | 25.85 | 25.85 | 25.33 | 25.33 | 136,533 | -0.48(-1.85%) |
Mar 31, 2006 | 25.43 | 25.95 | 25.43 | 25.80 | 171,590 | +0.27(+1.06%) |
Mar 30, 2006 | 25.16 | 25.75 | 24.81 | 25.53 | 262,410 | +0.26(+1.01%) |
Mar 29, 2006 | 25.25 | 25.33 | 25.12 | 25.28 | 161,766 | -0.05(-0.20%) |
Mar 28, 2006 | 25.07 | 25.35 | 24.99 | 25.33 | 96,031 | +0.15(+0.59%) |
Mar 27, 2006 | 25.01 | 25.23 | 24.97 | 25.18 | 101,879 | +0.07(+0.28%) |
Mar 24, 2006 | 24.86 | 25.23 | 24.81 | 25.11 | 166,604 | +0.15(+0.60%) |
Mar 23, 2006 | 24.54 | 25.00 | 24.42 | 24.96 | 119,375 | +0.25(+1.01%) |
Mar 22, 2006 | 24.18 | 24.71 | 24.15 | 24.71 | 110,938 | +0.55(+2.30%) |
Mar 21, 2006 | 24.67 | 24.98 | 24.15 | 24.15 | 196,182 | -0.79(-3.16%) |
Mar 20, 2006 | 24.98 | 24.99 | 24.71 | 24.94 | 150,079 | +0.07(+0.29%) |
Mar 17, 2006 | 24.75 | 25.03 | 24.60 | 24.87 | 319,419 | +0.23(+0.95%) |
Mar 16, 2006 | 24.66 | 24.95 | 24.57 | 24.64 | 136,401 | -0.04(-0.17%) |
Mar 15, 2006 | 24.57 | 24.78 | 24.38 | 24.68 | 86,706 | +0.17(+0.70%) |
Mar 14, 2006 | 24.25 | 24.60 | 24.01 | 24.51 | 269,593 | +0.01(+0.06%) |
Mar 13, 2006 | 24.18 | 24.68 | 24.10 | 24.49 | 230,763 | +0.31(+1.29%) |
Mar 10, 2006 | 23.69 | 24.19 | 23.69 | 24.18 | 123,558 | +0.50(+2.10%) |
Mar 09, 2006 | 23.92 | 24.07 | 23.67 | 23.68 | 282,073 | -0.21(-0.89%) |
Mar 08, 2006 | 23.48 | 23.96 | 23.33 | 23.90 | 597,449 | +0.42(+1.79%) |
Mar 07, 2006 | 23.11 | 23.60 | 23.10 | 23.48 | 423,427 | +0.53(+2.29%) |
Mar 06, 2006 | 23.46 | 23.63 | 22.73 | 22.95 | 1,082,403 | -0.49(-2.09%) |
Mar 03, 2006 | 23.45 | 23.70 | 23.35 | 23.44 | 364,199 | -0.13(-0.54%) |
Mar 02, 2006 | 23.74 | 23.92 | 23.38 | 23.57 | 573,096 | +0.24(+1.04%) |
Mar 01, 2006 | 25.35 | 25.35 | 22.69 | 23.33 | 1,255,460 | -2.99(-11.35%) |
Feb 28, 2006 | 25.59 | 26.40 | 25.53 | 26.31 | 455,640 | +0.73(+2.83%) |
Feb 27, 2006 | 25.28 | 25.72 | 25.28 | 25.59 | 222,833 | +0.24(+0.95%) |
Feb 24, 2006 | 24.67 | 25.38 | 24.35 | 25.35 | 184,121 | +0.75(+3.07%) |
Feb 23, 2006 | 24.76 | 24.89 | 24.29 | 24.59 | 194,376 | -0.14(-0.55%) |
Feb 22, 2006 | 24.37 | 24.87 | 24.32 | 24.73 | 205,699 | +0.42(+1.73%) |
Feb 21, 2006 | 24.52 | 24.63 | 24.15 | 24.31 | 115,821 | -0.23(-0.96%) |
Feb 17, 2006 | 24.50 | 24.63 | 24.18 | 24.54 | 124,024 | -0.01(-0.03%) |
Feb 16, 2006 | 24.16 | 24.55 | 24.13 | 24.55 | 110,798 | +0.43(+1.77%) |
Feb 15, 2006 | 23.57 | 24.17 | 23.41 | 24.12 | 133,144 | +0.45(+1.89%) |
Feb 14, 2006 | 23.20 | 23.90 | 23.20 | 23.68 | 285,535 | +0.44(+1.90%) |
Feb 13, 2006 | 22.91 | 23.34 | 22.69 | 23.23 | 165,959 | +0.31(+1.37%) |
Feb 10, 2006 | 23.09 | 23.17 | 22.54 | 22.92 | 311,756 | -0.27(-1.17%) |
Feb 09, 2006 | 22.57 | 23.38 | 22.38 | 23.19 | 236,480 | +0.59(+2.61%) |
Feb 08, 2006 | 22.41 | 22.72 | 21.96 | 22.60 | 207,531 | +0.34(+1.53%) |
Feb 07, 2006 | 22.26 | 22.44 | 22.20 | 22.26 | 189,980 | -0.11(-0.48%) |
Feb 06, 2006 | 22.50 | 22.65 | 22.25 | 22.37 | 200,391 | -0.21(-0.94%) |
Feb 03, 2006 | 22.87 | 23.11 | 22.50 | 22.58 | 185,820 | -0.34(-1.49%) |
Feb 02, 2006 | 23.65 | 23.65 | 22.59 | 22.92 | 149,980 | -0.68(-2.86%) |
Feb 01, 2006 | 23.72 | 23.78 | 23.42 | 23.60 | 185,697 | -0.27(-1.13%) |
Jan 31, 2006 | 23.71 | 24.13 | 23.68 | 23.87 | 162,464 | +0.06(+0.24%) |
Jan 30, 2006 | 24.15 | 24.31 | 23.73 | 23.81 | 335,234 | -0.51(-2.11%) |
Jan 27, 2006 | 23.92 | 24.35 | 23.83 | 24.32 | 148,019 | +0.50(+2.09%) |
Jan 26, 2006 | 23.85 | 23.95 | 23.68 | 23.83 | 146,342 | +0.09(+0.39%) |
Jan 25, 2006 | 24.23 | 24.23 | 23.56 | 23.73 | 148,747 | -0.34(-1.42%) |
Jan 24, 2006 | 23.60 | 24.18 | 23.60 | 24.07 | 101,698 | +0.48(+2.02%) |
Jan 23, 2006 | 23.97 | 23.97 | 23.36 | 23.60 | 120,852 | -0.23(-0.98%) |
Jan 20, 2006 | 24.35 | 24.35 | 23.75 | 23.83 | 73,821 | -0.37(-1.53%) |
Jan 19, 2006 | 24.13 | 24.57 | 23.94 | 24.20 | 79,749 | +0.26(+1.10%) |
Jan 18, 2006 | 23.87 | 24.06 | 23.75 | 23.94 | 125,097 | -0.23(-0.94%) |
Jan 17, 2006 | 24.03 | 24.17 | 23.71 | 24.17 | 101,262 | +0.04(+0.18%) |
Jan 13, 2006 | 24.39 | 24.53 | 23.98 | 24.12 | 110,570 | -0.15(-0.62%) |
Jan 12, 2006 | 24.25 | 24.37 | 24.08 | 24.27 | 153,542 | -0.09(-0.38%) |
Jan 11, 2006 | 24.47 | 24.49 | 24.29 | 24.37 | 166,902 | -0.16(-0.67%) |
Jan 10, 2006 | 23.83 | 24.69 | 23.76 | 24.53 | 236,649 | +0.58(+2.44%) |
Jan 09, 2006 | 23.36 | 24.10 | 23.18 | 23.95 | 212,967 | +0.68(+2.93%) |
Jan 06, 2006 | 23.22 | 23.29 | 22.86 | 23.26 | 230,620 | +0.20(+0.86%) |
Jan 05, 2006 | 22.89 | 23.12 | 22.79 | 23.06 | 82,683 | +0.09(+0.37%) |
Jan 04, 2006 | 22.87 | 23.18 | 22.74 | 22.98 | 119,905 | +0.16(+0.72%) |
Jan 03, 2006 | 22.90 | 22.90 | 22.05 | 22.82 | 277,907 | +0.02(+0.09%) |
Dec 30, 2005 | 22.89 | 22.97 | 22.75 | 22.79 | 55,330 | -0.21(-0.90%) |
Dec 29, 2005 | 23.08 | 23.14 | 22.88 | 23.00 | 132,354 | -0.04(-0.19%) |
Dec 28, 2005 | 23.04 | 23.11 | 22.93 | 23.04 | 60,601 | -0.04(-0.15%) |
Dec 27, 2005 | 23.21 | 23.29 | 23.03 | 23.08 | 161,135 | -0.14(-0.58%) |
Dec 23, 2005 | 23.04 | 23.26 | 23.01 | 23.21 | 110,431 | +0.14(+0.59%) |
Dec 22, 2005 | 23.23 | 23.29 | 23.05 | 23.08 | 149,214 | -0.21(-0.92%) |
Dec 21, 2005 | 23.40 | 23.40 | 23.21 | 23.29 | 147,364 | +0.02(+0.09%) |
Dec 20, 2005 | 22.90 | 23.37 | 22.87 | 23.27 | 314,187 | +0.28(+1.24%) |
Dec 19, 2005 | 23.15 | 23.15 | 22.84 | 22.99 | 158,467 | -0.20(-0.86%) |
Dec 16, 2005 | 23.24 | 23.46 | 23.14 | 23.19 | 299,952 | +0.00(+0.00%) |
Dec 15, 2005 | 23.62 | 23.62 | 22.82 | 23.19 | 150,973 | -0.33(-1.39%) |
Dec 14, 2005 | 23.33 | 23.60 | 23.33 | 23.51 | 113,206 | +0.09(+0.39%) |
Dec 13, 2005 | 23.68 | 23.75 | 23.29 | 23.42 | 381,631 | -0.36(-1.50%) |
Dec 12, 2005 | 23.93 | 23.93 | 23.56 | 23.78 | 100,234 | +0.04(+0.15%) |
Dec 09, 2005 | 23.80 | 23.86 | 23.58 | 23.74 | 99,590 | +0.10(+0.42%) |
Dec 08, 2005 | 23.67 | 23.84 | 23.46 | 23.64 | 167,700 | -0.04(-0.18%) |
Dec 07, 2005 | 23.74 | 23.74 | 23.53 | 23.68 | 250,828 | +0.16(+0.70%) |
Dec 06, 2005 | 23.47 | 23.73 | 23.47 | 23.52 | 183,545 | +0.14(+0.61%) |
Dec 05, 2005 | 23.41 | 23.64 | 23.31 | 23.38 | 202,604 | +0.03(+0.12%) |
Dec 02, 2005 | 23.33 | 23.35 | 23.13 | 23.35 | 317,463 | -0.04(-0.18%) |
Dec 01, 2005 | 23.70 | 23.80 | 23.34 | 23.39 | 401,889 | -0.11(-0.48%) |
Nov 30, 2005 | 23.86 | 24.04 | 23.34 | 23.51 | 145,286 | -0.42(-1.75%) |
Nov 29, 2005 | 23.73 | 24.42 | 23.62 | 23.92 | 234,918 | +0.48(+2.03%) |
Nov 28, 2005 | 23.41 | 23.61 | 23.35 | 23.45 | 97,256 | -0.03(-0.12%) |
Nov 25, 2005 | 23.69 | 23.79 | 23.43 | 23.48 | 37,651 | -0.32(-1.35%) |
Nov 23, 2005 | 23.68 | 24.12 | 23.65 | 23.80 | 107,349 | +0.07(+0.30%) |
Nov 22, 2005 | 23.74 | 23.92 | 23.26 | 23.73 | 93,718 | -0.06(-0.24%) |
Nov 21, 2005 | 23.78 | 23.89 | 23.49 | 23.78 | 78,599 | +0.10(+0.42%) |
Nov 18, 2005 | 23.85 | 23.85 | 23.54 | 23.68 | 94,677 | -0.07(-0.30%) |
Nov 17, 2005 | 23.47 | 23.75 | 23.44 | 23.75 | 79,292 | +0.30(+1.27%) |
Nov 16, 2005 | 23.39 | 23.61 | 23.36 | 23.46 | 232,476 | -0.03(-0.12%) |
Nov 15, 2005 | 24.39 | 24.39 | 23.28 | 23.48 | 394,397 | -0.91(-3.73%) |
Nov 14, 2005 | 23.78 | 24.47 | 23.59 | 24.39 | 580,006 | +0.66(+2.79%) |
Nov 11, 2005 | 23.83 | 24.12 | 23.68 | 23.73 | 277,245 | -0.11(-0.45%) |
Nov 10, 2005 | 22.70 | 23.89 | 22.64 | 23.84 | 187,864 | +1.15(+5.08%) |
Nov 09, 2005 | 22.76 | 22.84 | 22.44 | 22.69 | 222,638 | -0.02(-0.09%) |
Nov 08, 2005 | 23.03 | 23.03 | 22.57 | 22.71 | 258,443 | -0.45(-1.94%) |
Nov 07, 2005 | 23.28 | 23.40 | 22.96 | 23.16 | 256,259 | -0.03(-0.12%) |
Nov 04, 2005 | 23.90 | 24.07 | 23.06 | 23.19 | 354,582 | -0.73(-3.03%) |
Nov 03, 2005 | 23.83 | 24.36 | 23.71 | 23.91 | 648,393 | -0.08(-0.33%) |
Nov 02, 2005 | 23.46 | 24.18 | 23.36 | 23.99 | 628,521 | +0.50(+2.12%) |
Nov 01, 2005 | 22.82 | 23.57 | 22.78 | 23.49 | 280,403 | +0.53(+2.32%) |
Oct 31, 2005 | 23.64 | 23.75 | 22.89 | 22.96 | 639,913 | +0.21(+0.91%) |
Oct 28, 2005 | 20.59 | 23.58 | 20.59 | 22.75 | 831,093 | +2.43(+11.93%) |
Oct 27, 2005 | 20.66 | 21.07 | 20.30 | 20.33 | 98,156 | -0.54(-2.59%) |
Oct 26, 2005 | 21.41 | 21.83 | 20.75 | 20.87 | 140,789 | -0.64(-2.98%) |
Oct 25, 2005 | 22.05 | 22.05 | 21.19 | 21.51 | 99,375 | -0.64(-2.89%) |
Oct 24, 2005 | 21.71 | 22.15 | 21.52 | 22.15 | 69,382 | +0.51(+2.37%) |
Oct 21, 2005 | 20.69 | 21.74 | 20.64 | 21.63 | 132,700 | +0.86(+4.14%) |
Oct 20, 2005 | 21.47 | 21.98 | 20.64 | 20.77 | 137,368 | -0.78(-3.63%) |
Oct 19, 2005 | 21.31 | 21.61 | 21.04 | 21.56 | 201,420 | +0.15(+0.70%) |
Oct 18, 2005 | 21.10 | 21.42 | 20.69 | 21.41 | 160,084 | +0.26(+1.21%) |
Oct 17, 2005 | 21.46 | 21.55 | 20.82 | 21.15 | 111,367 | -0.33(-1.56%) |
Oct 14, 2005 | 21.64 | 21.73 | 21.09 | 21.49 | 100,750 | +0.15(+0.70%) |
Oct 13, 2005 | 20.84 | 21.66 | 20.75 | 21.34 | 347,825 | +0.39(+1.87%) |
Oct 12, 2005 | 21.47 | 21.55 | 20.53 | 20.94 | 138,400 | -0.62(-2.87%) |
Oct 11, 2005 | 21.95 | 22.23 | 21.31 | 21.56 | 202,178 | -0.33(-1.49%) |
Oct 10, 2005 | 22.37 | 22.50 | 21.74 | 21.89 | 100,456 | -0.49(-2.19%) |
Oct 07, 2005 | 22.66 | 22.94 | 22.38 | 22.38 | 57,845 | -0.20(-0.88%) |
Oct 06, 2005 | 22.62 | 22.87 | 22.41 | 22.58 | 142,202 | -0.04(-0.16%) |
Oct 05, 2005 | 23.11 | 23.40 | 22.52 | 22.62 | 311,875 | -0.69(-2.96%) |
Oct 04, 2005 | 23.21 | 23.58 | 23.00 | 23.31 | 96,762 | +0.13(+0.55%) |