Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 19.44 | 19.84 | 19.29 | 19.50 | 4,013,090 | +0.02(+0.13%) |
Sep 28, 2006 | 19.58 | 19.77 | 19.35 | 19.47 | 4,533,165 | -0.02(-0.13%) |
Sep 27, 2006 | 19.30 | 19.81 | 19.04 | 19.50 | 5,023,169 | +0.13(+0.68%) |
Sep 26, 2006 | 18.88 | 19.56 | 18.88 | 19.36 | 4,980,238 | +0.41(+2.16%) |
Sep 25, 2006 | 17.99 | 19.25 | 17.99 | 18.95 | 6,725,863 | +0.72(+3.96%) |
Sep 22, 2006 | 18.46 | 18.66 | 17.92 | 18.23 | 5,627,363 | -0.02(-0.13%) |
Sep 21, 2006 | 18.05 | 18.79 | 18.05 | 18.26 | 6,307,174 | +0.26(+1.46%) |
Sep 20, 2006 | 18.87 | 19.00 | 17.95 | 17.99 | 5,497,631 | -0.88(-4.65%) |
Sep 19, 2006 | 19.56 | 19.68 | 18.65 | 18.87 | 4,922,335 | -0.58(-2.99%) |
Sep 18, 2006 | 18.91 | 19.54 | 18.86 | 19.46 | 4,663,137 | +0.52(+2.73%) |
Sep 15, 2006 | 19.34 | 19.35 | 18.82 | 18.94 | 6,916,821 | -0.34(-1.75%) |
Sep 14, 2006 | 20.02 | 20.21 | 18.95 | 19.27 | 8,084,135 | -0.80(-3.97%) |
Sep 13, 2006 | 19.96 | 20.32 | 19.78 | 20.07 | 4,933,287 | +0.19(+0.95%) |
Sep 12, 2006 | 20.05 | 20.31 | 19.46 | 19.88 | 4,536,097 | -0.16(-0.82%) |
Sep 11, 2006 | 20.48 | 20.59 | 19.86 | 20.05 | 5,329,919 | -0.70(-3.36%) |
Sep 08, 2006 | 21.71 | 21.86 | 20.64 | 20.74 | 4,022,642 | -0.90(-4.17%) |
Sep 07, 2006 | 21.60 | 21.96 | 21.29 | 21.65 | 4,221,833 | -0.05(-0.23%) |
Sep 06, 2006 | 22.51 | 22.52 | 21.60 | 21.70 | 3,734,236 | -0.99(-4.38%) |
Sep 05, 2006 | 22.61 | 22.94 | 22.46 | 22.69 | 3,435,749 | -0.20(-0.86%) |
Sep 01, 2006 | 22.48 | 22.94 | 22.46 | 22.89 | 2,034,257 | +0.40(+1.79%) |
Aug 31, 2006 | 22.21 | 22.77 | 22.04 | 22.48 | 2,762,907 | +0.23(+1.03%) |
Aug 30, 2006 | 22.75 | 22.75 | 21.88 | 22.25 | 2,618,054 | -0.50(-2.20%) |
Aug 29, 2006 | 22.21 | 22.86 | 21.95 | 22.75 | 2,506,010 | +0.50(+2.25%) |
Aug 28, 2006 | 22.32 | 22.72 | 22.08 | 22.25 | 2,086,937 | -0.63(-2.76%) |
Aug 25, 2006 | 22.70 | 23.18 | 22.70 | 22.89 | 2,161,584 | +0.33(+1.45%) |
Aug 24, 2006 | 22.24 | 22.62 | 21.87 | 22.56 | 2,475,969 | +0.45(+2.04%) |
Aug 23, 2006 | 22.60 | 22.78 | 21.89 | 22.11 | 2,163,633 | -0.43(-1.93%) |
Aug 22, 2006 | 22.63 | 22.93 | 22.46 | 22.54 | 2,354,986 | -0.15(-0.65%) |
Aug 21, 2006 | 22.40 | 22.86 | 22.37 | 22.69 | 3,125,977 | +0.49(+2.22%) |
Aug 18, 2006 | 21.74 | 22.31 | 21.48 | 22.20 | 3,222,321 | +0.54(+2.50%) |
Aug 17, 2006 | 21.98 | 22.06 | 21.45 | 21.65 | 3,443,060 | -0.53(-2.40%) |
Aug 16, 2006 | 21.99 | 22.52 | 21.73 | 22.19 | 3,181,565 | +0.26(+1.20%) |
Aug 15, 2006 | 21.74 | 21.98 | 21.42 | 21.92 | 2,126,295 | +0.52(+2.41%) |
Aug 14, 2006 | 21.95 | 21.95 | 21.20 | 21.41 | 2,693,886 | -0.66(-3.01%) |
Aug 11, 2006 | 22.38 | 22.49 | 21.85 | 22.07 | 2,472,763 | -0.23(-1.03%) |
Aug 10, 2006 | 22.28 | 22.79 | 22.12 | 22.30 | 3,395,102 | -0.15(-0.66%) |
Aug 09, 2006 | 22.52 | 23.09 | 22.35 | 22.45 | 4,036,078 | +0.19(+0.85%) |
Aug 08, 2006 | 22.24 | 22.93 | 22.05 | 22.26 | 4,571,593 | -0.02(-0.07%) |
Aug 07, 2006 | 22.31 | 22.54 | 21.86 | 22.28 | 4,048,724 | +0.46(+2.11%) |
Aug 04, 2006 | 22.53 | 22.65 | 21.34 | 21.82 | 4,149,456 | -0.55(-2.46%) |
Aug 03, 2006 | 22.83 | 22.83 | 21.70 | 22.37 | 5,258,763 | -0.80(-3.44%) |
Aug 02, 2006 | 23.65 | 23.89 | 22.77 | 23.16 | 3,572,774 | +0.06(+0.25%) |
Aug 01, 2006 | 23.14 | 23.30 | 22.62 | 23.11 | 3,175,470 | -0.13(-0.57%) |
Jul 31, 2006 | 22.05 | 23.37 | 21.87 | 23.24 | 6,318,950 | +1.66(+7.68%) |
Jul 28, 2006 | 21.10 | 21.70 | 20.89 | 21.58 | 3,490,544 | +0.48(+2.29%) |
Jul 27, 2006 | 22.35 | 22.36 | 20.96 | 21.10 | 5,438,554 | -0.84(-3.82%) |
Jul 26, 2006 | 20.85 | 22.24 | 20.61 | 21.93 | 7,373,949 | +1.03(+4.91%) |
Jul 25, 2006 | 19.86 | 21.01 | 19.82 | 20.91 | 5,670,778 | +1.49(+7.69%) |
Jul 24, 2006 | 18.50 | 19.56 | 18.46 | 19.41 | 4,367,804 | +0.91(+4.92%) |
Jul 21, 2006 | 18.89 | 18.94 | 18.50 | 18.50 | 3,268,925 | -0.30(-1.57%) |
Jul 20, 2006 | 19.78 | 19.81 | 18.79 | 18.80 | 3,471,412 | -0.95(-4.82%) |
Jul 19, 2006 | 19.31 | 19.91 | 19.04 | 19.75 | 4,045,057 | +0.48(+2.47%) |
Jul 18, 2006 | 19.33 | 19.61 | 18.70 | 19.27 | 4,271,247 | +0.09(+0.47%) |
Jul 17, 2006 | 19.91 | 20.04 | 19.14 | 19.18 | 3,905,036 | -1.22(-5.99%) |
Jul 14, 2006 | 20.91 | 21.02 | 19.91 | 20.41 | 3,853,429 | -0.26(-1.27%) |
Jul 13, 2006 | 20.78 | 21.06 | 20.62 | 20.67 | 4,044,671 | -0.48(-2.29%) |
Jul 12, 2006 | 21.48 | 21.65 | 21.05 | 21.15 | 2,134,119 | -0.30(-1.41%) |
Jul 11, 2006 | 21.28 | 21.50 | 20.88 | 21.46 | 2,896,635 | +0.38(+1.79%) |
Jul 10, 2006 | 21.57 | 21.77 | 21.00 | 21.08 | 3,603,794 | -0.53(-2.47%) |
Jul 07, 2006 | 22.43 | 22.66 | 21.48 | 21.61 | 2,484,283 | -0.75(-3.34%) |
Jul 06, 2006 | 22.88 | 22.97 | 22.29 | 22.36 | 2,366,398 | -0.53(-2.33%) |
Jul 05, 2006 | 23.18 | 23.18 | 22.20 | 22.89 | 3,403,727 | -0.32(-1.38%) |
Jul 03, 2006 | 23.33 | 23.39 | 23.14 | 23.21 | 1,607,844 | -0.02(-0.07%) |
Jun 30, 2006 | 22.98 | 23.31 | 22.59 | 23.23 | 2,685,911 | +0.44(+1.94%) |
Jun 29, 2006 | 22.09 | 22.80 | 21.87 | 22.79 | 2,848,842 | +1.04(+4.79%) |
Jun 28, 2006 | 21.81 | 21.99 | 21.34 | 21.74 | 3,016,471 | +0.01(+0.04%) |
Jun 27, 2006 | 22.28 | 22.44 | 21.61 | 21.74 | 3,953,472 | -0.42(-1.89%) |
Jun 26, 2006 | 22.20 | 22.34 | 21.86 | 22.15 | 3,415,051 | -0.25(-1.14%) |
Jun 23, 2006 | 22.24 | 22.61 | 22.11 | 22.41 | 2,507,668 | +0.57(+2.63%) |
Jun 22, 2006 | 21.90 | 22.15 | 21.56 | 21.83 | 1,988,507 | +0.02(+0.08%) |
Jun 21, 2006 | 21.33 | 22.29 | 21.29 | 21.82 | 4,682,673 | +0.61(+2.86%) |
Jun 20, 2006 | 22.29 | 22.51 | 21.13 | 21.21 | 4,759,138 | -0.96(-4.33%) |
Jun 19, 2006 | 22.93 | 22.93 | 22.11 | 22.17 | 3,074,377 | -0.85(-3.67%) |
Jun 16, 2006 | 22.98 | 23.23 | 22.50 | 23.02 | 4,119,508 | -0.07(-0.32%) |
Jun 15, 2006 | 22.13 | 23.23 | 22.02 | 23.09 | 5,343,870 | +1.34(+6.15%) |
Jun 14, 2006 | 21.01 | 22.20 | 20.94 | 21.75 | 4,172,321 | +0.82(+3.92%) |
Jun 13, 2006 | 21.44 | 22.02 | 20.71 | 20.93 | 8,145,035 | -0.66(-3.08%) |
Jun 12, 2006 | 22.91 | 23.08 | 21.58 | 21.60 | 3,119,188 | -1.15(-5.05%) |
Jun 09, 2006 | 23.20 | 23.38 | 22.37 | 22.75 | 2,978,440 | -0.02(-0.11%) |
Jun 08, 2006 | 22.67 | 22.88 | 22.08 | 22.77 | 6,831,511 | -0.10(-0.43%) |
Jun 07, 2006 | 24.21 | 24.21 | 22.85 | 22.87 | 5,130,501 | -1.41(-5.81%) |
Jun 06, 2006 | 24.48 | 24.62 | 23.60 | 24.28 | 4,170,843 | -0.11(-0.44%) |
Jun 05, 2006 | 25.95 | 26.04 | 24.20 | 24.39 | 4,513,108 | -1.31(-5.11%) |
Jun 02, 2006 | 25.77 | 25.89 | 24.94 | 25.70 | 4,386,781 | +0.43(+1.72%) |
Jun 01, 2006 | 24.38 | 25.26 | 24.07 | 25.26 | 5,166,359 | +0.73(+2.98%) |
May 31, 2006 | 23.51 | 24.57 | 23.49 | 24.53 | 4,548,027 | +1.03(+4.36%) |
May 30, 2006 | 23.95 | 24.21 | 23.51 | 23.51 | 3,078,103 | -0.16(-0.69%) |
May 26, 2006 | 23.74 | 24.16 | 23.50 | 23.67 | 3,385,109 | -0.06(-0.24%) |
May 25, 2006 | 23.14 | 23.89 | 22.93 | 23.73 | 3,232,918 | +0.80(+3.51%) |
May 24, 2006 | 23.43 | 23.79 | 22.29 | 22.93 | 5,632,431 | -0.51(-2.17%) |
May 23, 2006 | 23.69 | 24.24 | 23.30 | 23.43 | 4,572,654 | +0.16(+0.67%) |
May 22, 2006 | 23.80 | 23.88 | 22.75 | 23.28 | 6,495,649 | -0.66(-2.78%) |
May 19, 2006 | 23.72 | 24.10 | 23.39 | 23.94 | 6,199,106 | +0.02(+0.07%) |
May 18, 2006 | 24.81 | 24.86 | 23.88 | 23.93 | 5,187,058 | -0.68(-2.77%) |
May 17, 2006 | 25.18 | 25.50 | 24.46 | 24.61 | 3,709,575 | -0.67(-2.66%) |
May 16, 2006 | 25.49 | 25.75 | 24.90 | 25.28 | 3,110,540 | -0.06(-0.23%) |
May 15, 2006 | 25.52 | 25.78 | 24.99 | 25.34 | 4,131,405 | -0.75(-2.89%) |
May 12, 2006 | 27.04 | 27.16 | 25.60 | 26.09 | 5,385,659 | -1.00(-3.69%) |
May 11, 2006 | 28.01 | 28.15 | 27.09 | 27.09 | 3,715,641 | -0.64(-2.31%) |
May 10, 2006 | 27.31 | 27.81 | 27.08 | 27.73 | 2,880,742 | +0.41(+1.50%) |
May 09, 2006 | 26.96 | 27.53 | 26.95 | 27.32 | 3,967,537 | -0.22(-0.80%) |
May 08, 2006 | 27.34 | 27.64 | 26.98 | 27.55 | 3,008,580 | -0.12(-0.44%) |
May 05, 2006 | 27.49 | 27.75 | 27.37 | 27.67 | 3,647,168 | +0.41(+1.50%) |
May 04, 2006 | 27.37 | 27.72 | 26.43 | 27.26 | 5,816,962 | -0.15(-0.54%) |
May 03, 2006 | 29.23 | 29.25 | 26.77 | 27.41 | 6,211,102 | -1.29(-4.49%) |
May 02, 2006 | 27.87 | 28.83 | 27.54 | 28.69 | 4,116,719 | +1.19(+4.33%) |
May 01, 2006 | 26.91 | 27.96 | 26.78 | 27.50 | 3,448,941 | +0.95(+3.58%) |
Apr 28, 2006 | 26.96 | 27.18 | 26.31 | 26.55 | 3,612,603 | +0.16(+0.59%) |
Apr 27, 2006 | 26.89 | 26.97 | 25.85 | 26.40 | 4,321,365 | -0.86(-3.16%) |
Apr 26, 2006 | 27.83 | 28.36 | 27.18 | 27.26 | 3,727,214 | -0.48(-1.72%) |
Apr 25, 2006 | 28.06 | 28.25 | 27.18 | 27.73 | 3,295,294 | -0.08(-0.29%) |
Apr 24, 2006 | 28.10 | 28.21 | 27.65 | 27.82 | 2,180,551 | -0.37(-1.31%) |
Apr 21, 2006 | 28.01 | 28.51 | 27.89 | 28.19 | 2,661,251 | +0.14(+0.50%) |
Apr 20, 2006 | 28.75 | 28.87 | 27.41 | 28.05 | 3,454,490 | -0.81(-2.81%) |
Apr 19, 2006 | 27.87 | 28.86 | 27.86 | 28.86 | 4,729,494 | +0.95(+3.41%) |
Apr 18, 2006 | 27.13 | 28.12 | 27.00 | 27.91 | 7,046,831 | +0.98(+3.63%) |
Apr 17, 2006 | 26.28 | 26.95 | 26.09 | 26.93 | 3,965,762 | +0.71(+2.72%) |
Apr 13, 2006 | 26.17 | 26.26 | 25.45 | 26.22 | 3,525,329 | -0.03(-0.12%) |
Apr 12, 2006 | 26.68 | 26.95 | 26.12 | 26.25 | 2,869,243 | -0.43(-1.63%) |
Apr 11, 2006 | 27.27 | 27.49 | 26.18 | 26.68 | 3,775,299 | -0.33(-1.22%) |
Apr 10, 2006 | 27.24 | 27.35 | 26.92 | 27.01 | 2,809,558 | +0.13(+0.49%) |
Apr 07, 2006 | 26.91 | 27.23 | 26.40 | 26.88 | 2,450,753 | -0.23(-0.85%) |
Apr 06, 2006 | 27.15 | 27.46 | 26.62 | 27.11 | 3,377,126 | +0.16(+0.58%) |
Apr 05, 2006 | 27.08 | 27.14 | 26.31 | 26.95 | 4,632,229 | +0.21(+0.80%) |
Apr 04, 2006 | 26.88 | 26.93 | 26.15 | 26.74 | 3,969,718 | +0.34(+1.31%) |
Apr 03, 2006 | 26.46 | 27.23 | 26.22 | 26.40 | 5,571,923 | +0.17(+0.66%) |
Mar 31, 2006 | 26.49 | 27.08 | 25.70 | 26.22 | 7,779,003 | -0.48(-1.78%) |
Mar 30, 2006 | 26.28 | 27.32 | 26.05 | 26.70 | 11,154,783 | +1.80(+7.22%) |
Mar 29, 2006 | 24.33 | 24.99 | 24.12 | 24.90 | 3,893,495 | +0.65(+2.67%) |
Mar 28, 2006 | 23.80 | 24.27 | 23.69 | 24.26 | 3,568,431 | +0.74(+3.14%) |
Mar 27, 2006 | 23.18 | 23.63 | 22.98 | 23.52 | 3,066,246 | +0.27(+1.16%) |
Mar 24, 2006 | 22.89 | 23.50 | 22.82 | 23.25 | 2,740,045 | +0.33(+1.43%) |
Mar 23, 2006 | 22.31 | 23.01 | 22.24 | 22.92 | 3,067,964 | +0.75(+3.41%) |
Mar 22, 2006 | 22.02 | 22.61 | 21.81 | 22.16 | 3,053,584 | +0.38(+1.73%) |
Mar 21, 2006 | 21.58 | 22.59 | 21.34 | 21.79 | 4,923,407 | +0.23(+1.07%) |
Mar 20, 2006 | 22.75 | 22.93 | 21.50 | 21.56 | 4,060,130 | -1.17(-5.13%) |
Mar 17, 2006 | 23.63 | 24.22 | 22.62 | 22.72 | 5,065,008 | -0.37(-1.60%) |
Mar 16, 2006 | 23.10 | 23.36 | 22.41 | 23.09 | 4,369,098 | -0.03(-0.14%) |
Mar 15, 2006 | 23.39 | 23.44 | 22.73 | 23.12 | 4,589,561 | -0.36(-1.54%) |
Mar 14, 2006 | 22.65 | 23.53 | 22.15 | 23.48 | 4,649,975 | +1.04(+4.64%) |
Mar 13, 2006 | 21.61 | 22.66 | 21.46 | 22.44 | 4,859,105 | +1.06(+4.95%) |
Mar 10, 2006 | 21.42 | 21.92 | 21.08 | 21.38 | 2,829,099 | -0.14(-0.65%) |
Mar 09, 2006 | 22.02 | 22.10 | 21.25 | 21.52 | 3,587,550 | -0.24(-1.09%) |
Mar 08, 2006 | 21.37 | 22.04 | 21.01 | 21.76 | 5,293,503 | +0.16(+0.72%) |
Mar 07, 2006 | 21.68 | 21.83 | 21.19 | 21.60 | 5,044,822 | -0.14(-0.64%) |
Mar 06, 2006 | 23.00 | 23.07 | 21.74 | 21.74 | 3,795,555 | -1.39(-6.03%) |
Mar 03, 2006 | 22.97 | 23.59 | 22.87 | 23.14 | 3,865,248 | -0.02(-0.07%) |
Mar 02, 2006 | 23.53 | 23.68 | 22.98 | 23.16 | 5,085,116 | -0.21(-0.91%) |
Mar 01, 2006 | 22.84 | 23.41 | 22.70 | 23.37 | 4,243,626 | +0.76(+3.38%) |
Feb 28, 2006 | 22.40 | 22.73 | 21.88 | 22.61 | 5,212,114 | +0.21(+0.92%) |
Feb 27, 2006 | 23.41 | 23.52 | 22.31 | 22.40 | 6,034,236 | -1.12(-4.75%) |
Feb 24, 2006 | 23.95 | 24.08 | 23.39 | 23.52 | 3,996,787 | -0.11(-0.49%) |
Feb 23, 2006 | 23.94 | 24.20 | 23.39 | 23.63 | 6,241,952 | -0.40(-1.67%) |
Feb 22, 2006 | 24.36 | 24.37 | 23.64 | 24.03 | 4,625,244 | -0.62(-2.53%) |
Feb 21, 2006 | 24.44 | 24.79 | 24.17 | 24.66 | 5,514,611 | +0.89(+3.73%) |
Feb 17, 2006 | 24.53 | 24.74 | 23.53 | 23.77 | 5,669,305 | -0.45(-1.86%) |
Feb 16, 2006 | 24.21 | 24.50 | 23.81 | 24.22 | 7,233,982 | +0.06(+0.24%) |
Feb 15, 2006 | 24.90 | 25.40 | 23.80 | 24.16 | 7,954,387 | -0.82(-3.28%) |
Feb 14, 2006 | 25.48 | 25.81 | 24.80 | 24.99 | 5,549,481 | -1.17(-4.49%) |
Feb 13, 2006 | 26.13 | 26.77 | 25.81 | 26.16 | 4,045,373 | -0.07(-0.28%) |
Feb 10, 2006 | 26.49 | 26.74 | 25.34 | 26.23 | 5,498,766 | -0.21(-0.81%) |
Feb 09, 2006 | 27.68 | 28.10 | 26.36 | 26.45 | 3,810,149 | -1.16(-4.19%) |
Feb 08, 2006 | 27.69 | 27.85 | 26.87 | 27.60 | 5,068,148 | +0.00(+0.00%) |
Feb 07, 2006 | 29.27 | 29.52 | 27.37 | 27.60 | 6,994,358 | -2.55(-8.46%) |
Feb 06, 2006 | 29.74 | 30.60 | 29.57 | 30.16 | 2,285,291 | +0.85(+2.91%) |
Feb 03, 2006 | 29.74 | 30.09 | 29.15 | 29.30 | 2,682,378 | -0.44(-1.49%) |
Feb 02, 2006 | 29.92 | 30.58 | 29.13 | 29.74 | 3,100,426 | -0.29(-0.96%) |
Feb 01, 2006 | 30.92 | 31.48 | 29.93 | 30.03 | 3,592,146 | -0.84(-2.71%) |
Jan 31, 2006 | 31.06 | 31.06 | 30.43 | 30.87 | 2,269,821 | -0.19(-0.61%) |
Jan 30, 2006 | 30.69 | 31.41 | 30.66 | 31.06 | 2,232,369 | +0.61(+1.99%) |
Jan 27, 2006 | 30.01 | 31.11 | 29.90 | 30.45 | 3,143,607 | +0.44(+1.48%) |
Jan 26, 2006 | 29.87 | 30.02 | 28.80 | 30.01 | 4,878,399 | +0.10(+0.33%) |
Jan 25, 2006 | 31.06 | 31.10 | 29.74 | 29.91 | 3,149,557 | -1.07(-3.44%) |
Jan 24, 2006 | 31.41 | 31.54 | 30.85 | 30.98 | 2,509,776 | -0.48(-1.51%) |
Jan 23, 2006 | 30.83 | 31.52 | 30.36 | 31.45 | 4,454,457 | +0.71(+2.30%) |
Jan 20, 2006 | 31.22 | 31.58 | 30.25 | 30.75 | 4,459,668 | -0.22(-0.72%) |
Jan 19, 2006 | 29.62 | 31.18 | 29.58 | 30.97 | 4,609,245 | +1.16(+3.88%) |
Jan 18, 2006 | 30.30 | 30.43 | 29.39 | 29.81 | 2,860,177 | -0.48(-1.60%) |
Jan 17, 2006 | 30.11 | 30.57 | 30.04 | 30.29 | 3,155,071 | +0.61(+2.05%) |
Jan 13, 2006 | 29.20 | 29.89 | 28.84 | 29.69 | 3,136,623 | +0.38(+1.29%) |
Jan 12, 2006 | 28.84 | 30.06 | 28.72 | 29.31 | 6,989,266 | +0.58(+2.03%) |
Jan 11, 2006 | 28.11 | 28.84 | 27.49 | 28.73 | 3,616,144 | +0.54(+1.92%) |
Jan 10, 2006 | 27.89 | 28.38 | 27.83 | 28.19 | 2,352,853 | +0.24(+0.85%) |
Jan 09, 2006 | 28.35 | 28.39 | 27.39 | 27.95 | 2,993,675 | -0.30(-1.05%) |
Jan 06, 2006 | 28.33 | 28.65 | 28.14 | 28.24 | 3,979,028 | +0.14(+0.50%) |
Jan 05, 2006 | 28.76 | 28.79 | 27.92 | 28.10 | 5,046,977 | -0.79(-2.73%) |
Jan 04, 2006 | 28.06 | 28.94 | 27.73 | 28.89 | 4,174,418 | +0.80(+2.83%) |
Jan 03, 2006 | 27.18 | 28.29 | 26.92 | 28.10 | 3,775,930 | +1.06(+3.92%) |
Dec 30, 2005 | 26.77 | 27.37 | 26.54 | 27.04 | 1,683,524 | +0.09(+0.33%) |
Dec 29, 2005 | 27.41 | 27.75 | 26.82 | 26.95 | 2,032,527 | -0.43(-1.56%) |
Dec 28, 2005 | 27.27 | 27.69 | 26.86 | 27.37 | 2,170,389 | +0.41(+1.52%) |
Dec 27, 2005 | 27.85 | 27.87 | 26.46 | 26.96 | 2,820,324 | -1.10(-3.92%) |
Dec 23, 2005 | 27.65 | 28.10 | 27.23 | 28.06 | 2,504,382 | -0.03(-0.12%) |
Dec 22, 2005 | 28.28 | 28.49 | 27.99 | 28.10 | 2,119,976 | -0.17(-0.61%) |
Dec 21, 2005 | 28.43 | 28.70 | 28.04 | 28.27 | 2,166,283 | +0.07(+0.23%) |
Dec 20, 2005 | 27.57 | 28.23 | 27.45 | 28.20 | 2,567,181 | +0.63(+2.29%) |
Dec 19, 2005 | 27.90 | 28.43 | 27.53 | 27.57 | 2,814,374 | -0.37(-1.32%) |
Dec 16, 2005 | 28.52 | 28.69 | 27.50 | 27.94 | 11,335,499 | -0.55(-1.93%) |
Dec 15, 2005 | 28.55 | 28.67 | 27.87 | 28.49 | 2,496,430 | +0.02(+0.06%) |
Dec 14, 2005 | 27.94 | 28.59 | 27.88 | 28.47 | 3,408,185 | +0.38(+1.34%) |
Dec 13, 2005 | 28.52 | 28.75 | 27.99 | 28.10 | 2,779,137 | -0.29(-1.01%) |
Dec 12, 2005 | 28.51 | 28.65 | 28.01 | 28.38 | 2,591,155 | +0.25(+0.90%) |
Dec 09, 2005 | 27.96 | 28.19 | 27.65 | 28.13 | 3,060,566 | +0.11(+0.41%) |
Dec 08, 2005 | 27.24 | 28.02 | 27.24 | 28.01 | 3,283,301 | +0.77(+2.83%) |
Dec 07, 2005 | 27.61 | 27.97 | 27.09 | 27.24 | 2,793,688 | -0.07(-0.24%) |
Dec 06, 2005 | 27.17 | 27.82 | 27.16 | 27.31 | 3,987,169 | -0.02(-0.06%) |
Dec 05, 2005 | 27.18 | 27.68 | 27.14 | 27.32 | 3,551,874 | +0.30(+1.12%) |
Dec 02, 2005 | 26.48 | 27.05 | 26.35 | 27.02 | 3,242,740 | +0.57(+2.17%) |
Dec 01, 2005 | 25.83 | 26.66 | 25.53 | 26.45 | 4,346,105 | +0.81(+3.17%) |
Nov 30, 2005 | 25.55 | 25.90 | 25.03 | 25.63 | 3,954,601 | +0.37(+1.46%) |
Nov 29, 2005 | 25.59 | 25.96 | 25.23 | 25.26 | 3,253,906 | -0.16(-0.65%) |
Nov 28, 2005 | 26.34 | 26.71 | 25.31 | 25.43 | 3,241,824 | -1.10(-4.14%) |
Nov 25, 2005 | 26.57 | 26.70 | 26.30 | 26.53 | 626,395 | +0.02(+0.09%) |
Nov 23, 2005 | 26.97 | 26.97 | 26.30 | 26.50 | 3,493,943 | -0.44(-1.64%) |
Nov 22, 2005 | 26.61 | 27.06 | 26.28 | 26.95 | 3,769,711 | +0.54(+2.05%) |
Nov 21, 2005 | 25.89 | 26.47 | 25.72 | 26.41 | 3,043,225 | +0.94(+3.71%) |
Nov 18, 2005 | 26.07 | 26.22 | 25.21 | 25.46 | 5,406,870 | -0.50(-1.93%) |
Nov 17, 2005 | 25.77 | 26.04 | 25.44 | 25.96 | 6,107,807 | +0.70(+2.76%) |
Nov 16, 2005 | 24.65 | 25.44 | 24.41 | 25.26 | 3,995,143 | +0.66(+2.67%) |
Nov 15, 2005 | 24.66 | 25.22 | 24.25 | 24.61 | 5,131,799 | -0.19(-0.76%) |
Nov 14, 2005 | 24.99 | 25.44 | 24.46 | 24.80 | 7,883,078 | +0.18(+0.73%) |
Nov 11, 2005 | 24.38 | 25.08 | 23.34 | 24.62 | 26,533,390 | -2.32(-8.62%) |
Nov 10, 2005 | 27.98 | 27.98 | 26.59 | 26.94 | 3,608,839 | -1.21(-4.29%) |
Nov 09, 2005 | 28.27 | 29.02 | 27.49 | 28.14 | 3,420,132 | -0.16(-0.58%) |
Nov 08, 2005 | 28.29 | 28.65 | 27.64 | 28.31 | 2,628,228 | +0.53(+1.92%) |
Nov 07, 2005 | 28.42 | 28.44 | 27.30 | 27.78 | 3,397,385 | -0.64(-2.25%) |
Nov 04, 2005 | 29.39 | 29.48 | 28.19 | 28.42 | 3,236,258 | -1.20(-4.05%) |
Nov 03, 2005 | 29.61 | 29.74 | 29.13 | 29.61 | 4,669,480 | +0.24(+0.81%) |
Nov 02, 2005 | 28.19 | 29.47 | 28.10 | 29.38 | 3,399,599 | +1.00(+3.53%) |
Nov 01, 2005 | 27.64 | 28.42 | 27.61 | 28.37 | 4,053,210 | +0.37(+1.32%) |
Oct 31, 2005 | 28.07 | 28.63 | 27.59 | 28.01 | 3,713,475 | -0.15(-0.52%) |
Oct 28, 2005 | 27.31 | 28.15 | 26.31 | 28.15 | 4,090,767 | +1.18(+4.38%) |
Oct 27, 2005 | 27.88 | 28.14 | 26.71 | 26.97 | 4,662,245 | +0.02(+0.06%) |
Oct 26, 2005 | 26.81 | 28.05 | 26.62 | 26.95 | 4,197,351 | -0.05(-0.18%) |
Oct 25, 2005 | 25.86 | 27.04 | 25.76 | 27.00 | 4,611,929 | +1.72(+6.82%) |
Oct 24, 2005 | 24.13 | 25.28 | 23.92 | 25.28 | 2,430,862 | +0.99(+4.09%) |
Oct 21, 2005 | 23.96 | 24.61 | 23.67 | 24.29 | 3,930,681 | +0.21(+0.85%) |
Oct 20, 2005 | 25.11 | 25.14 | 23.60 | 24.08 | 3,805,600 | -1.17(-4.65%) |
Oct 19, 2005 | 25.18 | 25.31 | 24.05 | 25.26 | 4,236,819 | +0.23(+0.92%) |
Oct 18, 2005 | 25.99 | 26.24 | 25.00 | 25.03 | 2,695,939 | -1.26(-4.78%) |
Oct 17, 2005 | 26.26 | 26.54 | 25.99 | 26.28 | 1,857,764 | +0.41(+1.59%) |
Oct 14, 2005 | 24.01 | 25.95 | 24.01 | 25.87 | 3,226,925 | +0.75(+3.01%) |
Oct 13, 2005 | 25.72 | 25.72 | 23.85 | 25.12 | 5,897,562 | -0.75(-2.89%) |
Oct 12, 2005 | 26.08 | 26.24 | 25.70 | 25.86 | 3,031,082 | -0.33(-1.25%) |
Oct 11, 2005 | 26.22 | 26.77 | 26.19 | 26.19 | 1,961,205 | +0.12(+0.47%) |
Oct 10, 2005 | 26.66 | 26.66 | 25.79 | 26.07 | 2,770,242 | -0.52(-1.94%) |
Oct 07, 2005 | 25.75 | 26.71 | 25.64 | 26.59 | 3,795,328 | +0.85(+3.32%) |
Oct 06, 2005 | 26.46 | 27.04 | 25.13 | 25.73 | 8,436,033 | -1.88(-6.81%) |
Oct 05, 2005 | 28.90 | 28.97 | 27.55 | 27.61 | 5,686,947 | -1.08(-3.77%) |
Oct 04, 2005 | 29.54 | 29.74 | 28.69 | 28.69 | 2,303,814 | -1.10(-3.69%) |