Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 26.37 | 26.37 | 25.68 | 25.77 | 23,959 | -0.52(-1.99%) |
Oct 30, 2006 | 25.73 | 26.51 | 25.59 | 26.29 | 24,298 | +0.43(+1.68%) |
Oct 27, 2006 | 26.54 | 26.54 | 25.72 | 25.85 | 22,377 | -0.76(-2.86%) |
Oct 26, 2006 | 26.37 | 26.77 | 25.94 | 26.62 | 45,884 | +0.26(+0.97%) |
Oct 25, 2006 | 26.11 | 26.54 | 25.58 | 26.36 | 24,524 | +0.14(+0.54%) |
Oct 24, 2006 | 25.95 | 26.45 | 25.84 | 26.22 | 9,493 | +0.13(+0.51%) |
Oct 23, 2006 | 25.88 | 26.44 | 25.66 | 26.08 | 19,664 | +0.03(+0.10%) |
Oct 20, 2006 | 26.28 | 26.47 | 25.93 | 26.06 | 13,109 | -0.13(-0.51%) |
Oct 19, 2006 | 25.93 | 26.82 | 25.91 | 26.19 | 21,812 | +0.27(+1.02%) |
Oct 18, 2006 | 26.76 | 26.99 | 25.70 | 25.93 | 55,943 | -0.79(-2.95%) |
Oct 17, 2006 | 26.54 | 26.72 | 26.16 | 26.71 | 33,565 | +0.04(+0.13%) |
Oct 16, 2006 | 26.01 | 26.74 | 26.01 | 26.68 | 25,880 | +0.66(+2.55%) |
Oct 13, 2006 | 25.63 | 26.08 | 25.62 | 26.01 | 29,949 | +0.47(+1.84%) |
Oct 12, 2006 | 24.93 | 25.55 | 24.82 | 25.55 | 31,644 | +0.79(+3.18%) |
Oct 11, 2006 | 24.95 | 25.22 | 24.55 | 24.76 | 22,603 | -0.28(-1.13%) |
Oct 10, 2006 | 25.15 | 25.31 | 24.80 | 25.04 | 27,349 | -0.04(-0.18%) |
Oct 09, 2006 | 24.78 | 25.28 | 24.66 | 25.08 | 20,908 | +0.26(+1.03%) |
Oct 06, 2006 | 25.34 | 25.47 | 24.82 | 24.83 | 39,216 | -0.64(-2.50%) |
Oct 05, 2006 | 25.22 | 25.65 | 25.22 | 25.47 | 27,575 | +0.06(+0.24%) |
Oct 04, 2006 | 25.00 | 25.40 | 25.00 | 25.40 | 32,661 | +0.28(+1.13%) |
Oct 03, 2006 | 24.11 | 25.32 | 23.56 | 25.12 | 86,909 | +1.02(+4.22%) |
Oct 02, 2006 | 24.67 | 24.98 | 23.93 | 24.10 | 44,189 | -0.57(-2.30%) |
Sep 29, 2006 | 25.16 | 25.16 | 24.62 | 24.67 | 65,662 | -0.49(-1.93%) |
Sep 28, 2006 | 25.29 | 25.53 | 24.81 | 25.16 | 30,175 | +0.01(+0.03%) |
Sep 27, 2006 | 25.00 | 25.93 | 25.00 | 25.15 | 40,911 | +0.02(+0.07%) |
Sep 26, 2006 | 25.48 | 25.48 | 25.12 | 25.13 | 24,185 | -0.27(-1.05%) |
Sep 25, 2006 | 25.24 | 25.57 | 24.93 | 25.39 | 33,452 | +0.11(+0.42%) |
Sep 22, 2006 | 25.17 | 25.32 | 24.47 | 25.29 | 42,833 | -0.01(-0.03%) |
Sep 21, 2006 | 25.15 | 25.93 | 24.87 | 25.30 | 28,706 | +0.18(+0.70%) |
Sep 20, 2006 | 25.11 | 25.96 | 24.78 | 25.12 | 57,525 | +0.09(+0.35%) |
Sep 19, 2006 | 25.39 | 25.84 | 24.41 | 25.03 | 46,562 | -0.33(-1.29%) |
Sep 18, 2006 | 26.00 | 26.39 | 25.22 | 25.36 | 39,329 | -1.19(-4.47%) |
Sep 15, 2006 | 26.01 | 26.54 | 25.32 | 26.54 | 137,992 | +0.72(+2.77%) |
Sep 14, 2006 | 25.63 | 25.85 | 25.23 | 25.83 | 30,514 | +0.11(+0.41%) |
Sep 13, 2006 | 26.65 | 26.65 | 25.51 | 25.72 | 57,751 | -0.88(-3.33%) |
Sep 12, 2006 | 26.01 | 27.08 | 25.89 | 26.61 | 82,954 | +0.74(+2.87%) |
Sep 11, 2006 | 24.60 | 26.00 | 24.56 | 25.86 | 26,558 | +1.19(+4.80%) |
Sep 08, 2006 | 24.57 | 24.77 | 24.57 | 24.68 | 7,911 | +0.04(+0.14%) |
Sep 07, 2006 | 25.04 | 25.44 | 24.62 | 24.64 | 20,342 | -0.45(-1.80%) |
Sep 06, 2006 | 26.21 | 26.34 | 24.93 | 25.09 | 41,024 | -1.24(-4.70%) |
Sep 05, 2006 | 25.77 | 26.37 | 25.70 | 26.33 | 22,603 | +0.49(+1.88%) |
Sep 01, 2006 | 26.19 | 26.46 | 25.85 | 25.85 | 21,021 | -0.21(-0.82%) |
Aug 31, 2006 | 26.06 | 26.54 | 26.01 | 26.06 | 29,497 | +0.05(+0.20%) |
Aug 30, 2006 | 26.67 | 27.10 | 26.01 | 26.01 | 56,056 | -0.44(-1.67%) |
Aug 29, 2006 | 25.66 | 26.48 | 25.41 | 26.45 | 43,398 | +0.88(+3.43%) |
Aug 28, 2006 | 24.64 | 25.57 | 24.38 | 25.57 | 19,890 | +1.02(+4.14%) |
Aug 25, 2006 | 24.38 | 24.86 | 24.38 | 24.55 | 15,257 | +0.11(+0.43%) |
Aug 24, 2006 | 24.83 | 24.83 | 24.15 | 24.45 | 22,151 | -0.24(-0.97%) |
Aug 23, 2006 | 24.73 | 25.01 | 24.39 | 24.69 | 30,514 | +0.05(+0.22%) |
Aug 22, 2006 | 24.55 | 24.91 | 24.26 | 24.63 | 23,055 | -0.01(-0.04%) |
Aug 21, 2006 | 25.53 | 25.53 | 24.50 | 24.64 | 47,014 | -1.05(-4.10%) |
Aug 18, 2006 | 25.85 | 25.85 | 25.13 | 25.70 | 17,856 | -0.04(-0.14%) |
Aug 17, 2006 | 25.41 | 25.91 | 25.41 | 25.73 | 17,291 | +0.20(+0.80%) |
Aug 16, 2006 | 25.00 | 26.08 | 25.00 | 25.53 | 50,970 | +0.66(+2.67%) |
Aug 15, 2006 | 24.33 | 24.93 | 24.26 | 24.86 | 15,596 | +0.84(+3.50%) |
Aug 14, 2006 | 23.82 | 24.76 | 23.73 | 24.02 | 20,116 | +0.34(+1.42%) |
Aug 11, 2006 | 24.06 | 24.06 | 23.36 | 23.69 | 30,853 | -0.39(-1.62%) |
Aug 10, 2006 | 23.28 | 24.25 | 23.28 | 24.08 | 30,627 | +0.60(+2.56%) |
Aug 09, 2006 | 23.40 | 24.22 | 23.36 | 23.47 | 62,611 | +0.23(+0.99%) |
Aug 08, 2006 | 23.63 | 23.78 | 23.18 | 23.24 | 43,285 | -0.40(-1.68%) |
Aug 07, 2006 | 23.45 | 23.90 | 23.36 | 23.64 | 33,678 | +0.21(+0.91%) |
Aug 04, 2006 | 24.05 | 24.45 | 23.17 | 23.43 | 38,312 | -0.42(-1.78%) |
Aug 03, 2006 | 23.67 | 24.11 | 23.41 | 23.85 | 52,552 | -0.06(-0.26%) |
Aug 02, 2006 | 23.88 | 24.29 | 23.55 | 23.92 | 62,498 | +0.17(+0.71%) |
Aug 01, 2006 | 24.21 | 24.30 | 23.55 | 23.75 | 69,166 | -0.46(-1.90%) |
Jul 31, 2006 | 24.47 | 25.03 | 24.21 | 24.21 | 41,590 | -0.55(-2.22%) |
Jul 28, 2006 | 23.80 | 25.22 | 23.48 | 24.76 | 41,250 | +1.01(+4.25%) |
Jul 27, 2006 | 25.04 | 25.04 | 23.61 | 23.75 | 36,391 | -1.16(-4.65%) |
Jul 26, 2006 | 25.22 | 25.37 | 24.54 | 24.91 | 29,723 | -0.39(-1.54%) |
Jul 25, 2006 | 25.35 | 25.64 | 24.47 | 25.30 | 35,826 | -0.01(-0.04%) |
Jul 24, 2006 | 23.49 | 25.35 | 23.58 | 25.31 | 40,685 | +1.82(+7.76%) |
Jul 21, 2006 | 23.93 | 23.93 | 23.11 | 23.48 | 29,723 | -0.44(-1.85%) |
Jul 20, 2006 | 25.64 | 25.64 | 23.89 | 23.93 | 47,805 | -1.61(-6.31%) |
Jul 19, 2006 | 24.19 | 25.62 | 24.17 | 25.54 | 49,162 | +1.42(+5.87%) |
Jul 18, 2006 | 23.78 | 24.21 | 23.58 | 24.12 | 55,038 | +0.40(+1.68%) |
Jul 17, 2006 | 23.79 | 24.10 | 23.21 | 23.72 | 46,901 | -0.07(-0.30%) |
Jul 14, 2006 | 23.89 | 24.02 | 23.45 | 23.79 | 31,870 | -0.14(-0.59%) |
Jul 13, 2006 | 24.15 | 24.45 | 23.42 | 23.93 | 61,706 | -0.20(-0.84%) |
Jul 12, 2006 | 25.04 | 25.16 | 24.13 | 24.14 | 22,151 | -0.99(-3.94%) |
Jul 11, 2006 | 25.16 | 25.24 | 24.34 | 25.13 | 30,740 | -0.16(-0.63%) |
Jul 10, 2006 | 25.10 | 25.62 | 25.10 | 25.29 | 36,504 | +0.09(+0.35%) |
Jul 07, 2006 | 26.54 | 26.61 | 25.18 | 25.20 | 31,757 | -1.50(-5.63%) |
Jul 06, 2006 | 27.46 | 27.46 | 25.99 | 26.70 | 45,206 | +0.04(+0.17%) |
Jul 05, 2006 | 26.23 | 26.77 | 25.75 | 26.66 | 48,371 | +0.35(+1.31%) |
Jul 03, 2006 | 26.72 | 26.72 | 26.28 | 26.31 | 20,795 | -0.54(-2.01%) |
Jun 30, 2006 | 26.01 | 26.85 | 25.40 | 26.85 | 72,782 | +0.96(+3.69%) |
Jun 29, 2006 | 24.00 | 25.91 | 24.00 | 25.90 | 43,398 | +2.04(+8.53%) |
Jun 28, 2006 | 23.90 | 24.47 | 23.52 | 23.86 | 93,916 | -0.04(-0.15%) |
Jun 27, 2006 | 25.04 | 25.06 | 23.71 | 23.90 | 52,552 | -1.09(-4.36%) |
Jun 26, 2006 | 24.14 | 25.01 | 24.14 | 24.99 | 23,846 | +0.92(+3.82%) |
Jun 23, 2006 | 24.42 | 24.69 | 23.85 | 24.07 | 29,610 | -0.46(-1.88%) |
Jun 22, 2006 | 23.56 | 24.64 | 23.49 | 24.53 | 53,343 | +0.96(+4.09%) |
Jun 21, 2006 | 23.05 | 23.71 | 23.05 | 23.56 | 37,747 | +0.51(+2.23%) |
Jun 20, 2006 | 23.33 | 23.39 | 22.96 | 23.05 | 44,076 | -0.29(-1.25%) |
Jun 19, 2006 | 24.15 | 24.15 | 23.27 | 23.34 | 33,904 | -0.81(-3.33%) |
Jun 16, 2006 | 25.16 | 25.24 | 24.02 | 24.15 | 183,877 | -1.01(-4.01%) |
Jun 15, 2006 | 24.07 | 25.31 | 24.03 | 25.16 | 23,620 | +1.11(+4.64%) |
Jun 14, 2006 | 23.67 | 24.18 | 23.24 | 24.04 | 39,781 | +0.30(+1.27%) |
Jun 13, 2006 | 23.50 | 24.51 | 23.50 | 23.74 | 60,124 | +0.24(+1.02%) |
Jun 12, 2006 | 23.15 | 24.01 | 23.15 | 23.50 | 43,511 | -0.50(-2.06%) |
Jun 09, 2006 | 24.82 | 25.21 | 23.98 | 24.00 | 28,593 | -0.74(-3.00%) |
Jun 08, 2006 | 24.22 | 24.78 | 23.61 | 24.74 | 45,771 | +0.39(+1.60%) |
Jun 07, 2006 | 24.51 | 25.17 | 24.16 | 24.35 | 36,617 | +0.15(+0.62%) |
Jun 06, 2006 | 24.70 | 24.70 | 23.85 | 24.20 | 48,371 | -0.62(-2.50%) |
Jun 05, 2006 | 25.75 | 25.81 | 24.69 | 24.82 | 121,718 | -1.06(-4.10%) |
Jun 02, 2006 | 26.46 | 26.54 | 25.60 | 25.88 | 102,731 | -0.50(-1.88%) |
Jun 01, 2006 | 26.01 | 26.73 | 25.75 | 26.38 | 77,077 | +0.41(+1.57%) |
May 31, 2006 | 25.60 | 25.97 | 25.48 | 25.97 | 96,402 | +0.53(+2.09%) |
May 30, 2006 | 25.89 | 25.92 | 24.96 | 25.44 | 71,313 | -0.50(-1.94%) |
May 26, 2006 | 26.10 | 26.17 | 25.93 | 25.94 | 22,829 | -0.16(-0.61%) |
May 25, 2006 | 25.68 | 26.10 | 25.68 | 26.10 | 28,367 | +0.32(+1.24%) |
May 24, 2006 | 24.67 | 25.85 | 24.59 | 25.78 | 84,875 | +1.03(+4.15%) |
May 23, 2006 | 26.28 | 26.45 | 24.55 | 24.76 | 60,689 | -1.44(-5.50%) |
May 22, 2006 | 25.42 | 26.63 | 24.95 | 26.20 | 55,830 | +0.69(+2.71%) |
May 19, 2006 | 24.70 | 26.08 | 24.51 | 25.51 | 51,083 | +0.82(+3.33%) |
May 18, 2006 | 25.00 | 25.42 | 24.48 | 24.69 | 52,552 | -0.75(-2.96%) |
May 17, 2006 | 25.79 | 26.10 | 25.02 | 25.44 | 63,967 | -0.44(-1.71%) |
May 16, 2006 | 25.45 | 26.28 | 25.22 | 25.88 | 27,349 | +0.42(+1.63%) |
May 15, 2006 | 24.29 | 25.60 | 24.19 | 25.47 | 57,977 | +1.03(+4.20%) |
May 12, 2006 | 24.62 | 24.64 | 24.42 | 24.44 | 43,059 | -0.22(-0.90%) |
May 11, 2006 | 25.39 | 25.39 | 24.34 | 24.66 | 56,734 | -0.88(-3.46%) |
May 10, 2006 | 25.70 | 25.83 | 25.49 | 25.55 | 26,897 | -0.29(-1.13%) |
May 09, 2006 | 25.85 | 25.85 | 25.66 | 25.84 | 13,787 | -0.42(-1.62%) |
May 08, 2006 | 26.24 | 26.41 | 26.18 | 26.26 | 13,561 | +0.17(+0.64%) |
May 05, 2006 | 25.44 | 26.22 | 25.44 | 26.09 | 15,144 | +0.67(+2.65%) |
May 04, 2006 | 24.60 | 25.43 | 24.55 | 25.42 | 35,713 | +0.69(+2.79%) |
May 03, 2006 | 24.87 | 25.00 | 24.68 | 24.73 | 23,959 | -0.27(-1.06%) |
May 02, 2006 | 25.48 | 25.48 | 24.90 | 25.00 | 38,651 | -0.40(-1.57%) |
May 01, 2006 | 25.39 | 26.18 | 25.25 | 25.39 | 42,946 | +0.01(+0.04%) |
Apr 28, 2006 | 25.35 | 26.30 | 25.35 | 25.39 | 29,836 | +0.10(+0.38%) |
Apr 27, 2006 | 25.09 | 25.62 | 24.85 | 25.29 | 23,281 | +0.11(+0.42%) |
Apr 26, 2006 | 25.00 | 26.11 | 24.91 | 25.18 | 29,949 | +0.11(+0.42%) |
Apr 25, 2006 | 24.91 | 25.08 | 24.70 | 25.08 | 25,202 | +0.04(+0.14%) |
Apr 24, 2006 | 25.99 | 25.99 | 25.04 | 25.04 | 10,962 | -0.95(-3.64%) |
Apr 21, 2006 | 26.85 | 26.85 | 25.91 | 25.99 | 26,897 | -0.42(-1.58%) |
Apr 20, 2006 | 26.41 | 26.41 | 25.92 | 26.40 | 12,544 | -0.19(-0.70%) |
Apr 19, 2006 | 25.46 | 26.59 | 25.46 | 26.59 | 43,511 | +1.35(+5.36%) |
Apr 18, 2006 | 24.49 | 25.24 | 24.50 | 25.24 | 40,233 | +0.75(+3.07%) |
Apr 17, 2006 | 25.40 | 25.40 | 24.09 | 24.48 | 43,511 | -1.01(-3.96%) |
Apr 13, 2006 | 25.80 | 26.32 | 25.46 | 25.49 | 44,867 | -0.31(-1.20%) |
Apr 12, 2006 | 25.70 | 26.10 | 25.64 | 25.80 | 18,082 | +0.11(+0.41%) |
Apr 11, 2006 | 26.16 | 26.85 | 25.69 | 25.70 | 33,565 | -0.16(-0.62%) |
Apr 10, 2006 | 26.81 | 26.94 | 25.77 | 25.85 | 22,151 | -1.18(-4.35%) |
Apr 07, 2006 | 28.00 | 28.05 | 27.03 | 27.03 | 37,182 | -0.84(-3.02%) |
Apr 06, 2006 | 27.74 | 27.98 | 27.61 | 27.87 | 21,021 | +0.04(+0.16%) |
Apr 05, 2006 | 27.89 | 27.93 | 27.70 | 27.83 | 22,038 | -0.04(-0.16%) |
Apr 04, 2006 | 27.57 | 27.87 | 27.47 | 27.87 | 34,017 | +0.25(+0.90%) |
Apr 03, 2006 | 28.10 | 28.13 | 27.62 | 27.62 | 20,455 | -0.39(-1.39%) |
Mar 31, 2006 | 27.91 | 28.21 | 27.18 | 28.01 | 47,240 | +0.05(+0.19%) |
Mar 30, 2006 | 28.59 | 28.59 | 27.69 | 27.96 | 23,168 | -0.62(-2.17%) |
Mar 29, 2006 | 28.09 | 28.62 | 28.08 | 28.58 | 17,178 | +0.62(+2.21%) |
Mar 28, 2006 | 28.26 | 28.32 | 27.76 | 27.96 | 20,908 | -0.37(-1.31%) |
Mar 27, 2006 | 28.58 | 28.58 | 28.20 | 28.33 | 9,041 | -0.20(-0.71%) |
Mar 24, 2006 | 28.30 | 28.54 | 28.23 | 28.54 | 15,257 | +0.24(+0.84%) |
Mar 23, 2006 | 28.45 | 28.45 | 27.99 | 28.30 | 20,342 | -0.21(-0.74%) |
Mar 22, 2006 | 27.78 | 28.51 | 27.74 | 28.51 | 21,699 | +0.63(+2.25%) |
Mar 21, 2006 | 28.21 | 28.27 | 27.75 | 27.88 | 40,459 | -0.43(-1.53%) |
Mar 20, 2006 | 27.25 | 28.40 | 27.25 | 28.31 | 33,791 | +0.94(+3.43%) |
Mar 17, 2006 | 27.12 | 27.39 | 26.98 | 27.38 | 100,019 | +0.38(+1.41%) |
Mar 16, 2006 | 27.21 | 27.33 | 26.86 | 27.00 | 20,568 | -0.25(-0.91%) |
Mar 15, 2006 | 27.24 | 27.34 | 27.01 | 27.24 | 19,890 | -0.01(-0.03%) |
Mar 14, 2006 | 27.08 | 27.61 | 27.06 | 27.25 | 34,809 | +0.11(+0.39%) |
Mar 13, 2006 | 27.17 | 27.33 | 26.95 | 27.15 | 23,281 | -0.04(-0.13%) |
Mar 10, 2006 | 26.83 | 27.18 | 26.54 | 27.18 | 32,548 | +0.35(+1.32%) |
Mar 09, 2006 | 26.86 | 27.16 | 26.61 | 26.83 | 34,469 | -0.19(-0.69%) |
Mar 08, 2006 | 26.63 | 27.09 | 26.46 | 27.01 | 20,795 | +0.33(+1.23%) |
Mar 07, 2006 | 27.12 | 27.12 | 26.54 | 26.69 | 33,226 | -0.47(-1.73%) |
Mar 06, 2006 | 27.87 | 27.87 | 27.08 | 27.16 | 31,531 | -0.72(-2.57%) |
Mar 03, 2006 | 28.14 | 28.34 | 27.78 | 27.87 | 20,681 | -0.31(-1.10%) |
Mar 02, 2006 | 28.60 | 29.00 | 28.17 | 28.18 | 23,055 | -0.49(-1.70%) |
Mar 01, 2006 | 28.16 | 28.72 | 28.02 | 28.67 | 15,596 | +0.47(+1.66%) |
Feb 28, 2006 | 28.82 | 28.82 | 28.18 | 28.20 | 107,252 | -0.62(-2.15%) |
Feb 27, 2006 | 28.44 | 28.82 | 28.36 | 28.82 | 17,178 | +0.20(+0.71%) |
Feb 24, 2006 | 28.04 | 28.62 | 27.82 | 28.62 | 18,986 | +0.49(+1.73%) |
Feb 23, 2006 | 28.40 | 28.73 | 28.13 | 28.13 | 22,151 | -0.35(-1.21%) |
Feb 22, 2006 | 27.65 | 28.74 | 27.65 | 28.47 | 22,716 | +0.82(+2.98%) |
Feb 21, 2006 | 27.60 | 27.70 | 27.49 | 27.65 | 22,829 | -0.12(-0.45%) |
Feb 17, 2006 | 27.59 | 27.77 | 27.44 | 27.77 | 13,222 | +0.41(+1.49%) |
Feb 16, 2006 | 26.96 | 27.37 | 26.88 | 27.37 | 8,024 | +0.47(+1.74%) |
Feb 15, 2006 | 26.67 | 27.17 | 26.58 | 26.90 | 16,952 | +0.19(+0.70%) |
Feb 14, 2006 | 26.68 | 26.81 | 26.46 | 26.71 | 41,024 | -0.01(-0.03%) |
Feb 13, 2006 | 27.05 | 27.06 | 26.50 | 26.72 | 17,856 | -0.76(-2.77%) |
Feb 10, 2006 | 27.52 | 27.58 | 26.77 | 27.48 | 45,206 | -0.08(-0.29%) |
Feb 09, 2006 | 27.36 | 27.75 | 27.27 | 27.56 | 24,411 | +0.29(+1.07%) |
Feb 08, 2006 | 26.71 | 27.30 | 26.71 | 27.27 | 15,822 | +0.34(+1.25%) |
Feb 07, 2006 | 26.73 | 27.52 | 26.66 | 26.93 | 21,473 | +0.12(+0.43%) |
Feb 06, 2006 | 26.92 | 26.92 | 26.50 | 26.82 | 10,623 | -0.09(-0.33%) |
Feb 03, 2006 | 27.25 | 27.56 | 26.91 | 26.91 | 14,353 | -0.39(-1.43%) |
Feb 02, 2006 | 28.14 | 28.15 | 27.20 | 27.30 | 24,298 | -0.86(-3.05%) |
Feb 01, 2006 | 27.23 | 28.16 | 27.19 | 28.16 | 18,873 | +0.80(+2.91%) |
Jan 31, 2006 | 27.58 | 27.58 | 27.10 | 27.36 | 26,897 | -0.19(-0.71%) |
Jan 30, 2006 | 27.97 | 28.10 | 27.32 | 27.55 | 30,175 | -0.50(-1.80%) |
Jan 27, 2006 | 27.24 | 28.14 | 26.88 | 28.06 | 37,747 | +0.82(+3.02%) |
Jan 26, 2006 | 26.55 | 27.23 | 26.28 | 27.23 | 45,545 | +0.69(+2.60%) |
Jan 25, 2006 | 26.46 | 26.54 | 26.34 | 26.54 | 15,483 | +0.01(+0.03%) |
Jan 24, 2006 | 25.93 | 26.54 | 25.79 | 26.54 | 34,696 | +0.59(+2.29%) |
Jan 23, 2006 | 25.88 | 26.02 | 25.68 | 25.94 | 16,726 | +0.02(+0.07%) |
Jan 20, 2006 | 26.54 | 26.54 | 25.91 | 25.93 | 18,873 | -0.61(-2.30%) |
Jan 19, 2006 | 25.93 | 26.54 | 25.92 | 26.54 | 15,370 | +0.62(+2.39%) |
Jan 18, 2006 | 25.62 | 25.93 | 25.62 | 25.92 | 18,873 | +0.24(+0.93%) |
Jan 17, 2006 | 26.03 | 26.06 | 25.61 | 25.68 | 16,274 | -0.44(-1.69%) |
Jan 13, 2006 | 25.82 | 26.18 | 25.82 | 26.12 | 21,021 | +0.46(+1.79%) |
Jan 12, 2006 | 25.95 | 26.06 | 25.66 | 25.66 | 12,431 | -0.38(-1.46%) |
Jan 11, 2006 | 25.96 | 26.07 | 25.69 | 26.04 | 30,853 | +0.09(+0.34%) |
Jan 10, 2006 | 25.31 | 26.06 | 25.29 | 25.95 | 19,212 | +0.58(+2.27%) |
Jan 09, 2006 | 25.00 | 25.53 | 25.00 | 25.38 | 8,928 | +0.45(+1.81%) |
Jan 06, 2006 | 24.53 | 24.93 | 24.41 | 24.93 | 23,055 | +0.40(+1.62%) |
Jan 05, 2006 | 24.33 | 24.70 | 24.29 | 24.53 | 20,795 | +0.17(+0.69%) |
Jan 04, 2006 | 23.95 | 24.62 | 23.94 | 24.36 | 17,065 | +0.41(+1.70%) |
Jan 03, 2006 | 24.51 | 24.51 | 23.64 | 23.95 | 26,219 | -0.61(-2.49%) |
Dec 30, 2005 | 24.51 | 24.72 | 24.36 | 24.56 | 19,325 | -0.02(-0.07%) |
Dec 29, 2005 | 24.93 | 24.93 | 24.42 | 24.58 | 22,038 | -0.35(-1.42%) |
Dec 28, 2005 | 23.96 | 24.94 | 23.91 | 24.93 | 30,175 | +1.04(+4.37%) |
Dec 27, 2005 | 24.58 | 24.58 | 23.89 | 23.89 | 14,466 | -0.73(-2.95%) |
Dec 23, 2005 | 24.63 | 24.68 | 24.47 | 24.62 | 2,938 | +0.07(+0.29%) |
Dec 22, 2005 | 24.31 | 24.60 | 24.13 | 24.55 | 20,681 | +0.11(+0.43%) |
Dec 21, 2005 | 24.24 | 24.50 | 24.11 | 24.44 | 10,510 | +0.11(+0.44%) |
Dec 20, 2005 | 24.29 | 24.43 | 24.11 | 24.33 | 28,028 | -0.03(-0.11%) |
Dec 19, 2005 | 24.88 | 24.88 | 24.24 | 24.36 | 21,812 | -0.59(-2.38%) |
Dec 16, 2005 | 25.04 | 25.11 | 24.60 | 24.95 | 93,690 | -0.09(-0.35%) |
Dec 15, 2005 | 25.55 | 25.55 | 24.75 | 25.04 | 17,743 | -0.56(-2.18%) |
Dec 14, 2005 | 25.55 | 25.82 | 25.53 | 25.60 | 12,770 | +0.04(+0.17%) |
Dec 13, 2005 | 25.39 | 25.55 | 25.31 | 25.55 | 17,291 | -0.04(-0.17%) |
Dec 12, 2005 | 25.57 | 25.66 | 25.34 | 25.60 | 14,353 | +0.03(+0.10%) |
Dec 09, 2005 | 25.32 | 25.57 | 25.08 | 25.57 | 8,702 | +0.31(+1.23%) |
Dec 08, 2005 | 24.78 | 25.71 | 24.76 | 25.26 | 15,144 | +0.45(+1.82%) |
Dec 07, 2005 | 25.26 | 25.26 | 24.71 | 24.81 | 14,692 | -0.40(-1.58%) |
Dec 06, 2005 | 25.15 | 25.61 | 25.15 | 25.21 | 13,335 | +0.11(+0.42%) |
Dec 05, 2005 | 25.13 | 25.21 | 24.85 | 25.10 | 14,918 | -0.07(-0.28%) |
Dec 02, 2005 | 24.69 | 25.17 | 24.56 | 25.17 | 27,689 | +0.41(+1.64%) |
Dec 01, 2005 | 24.60 | 24.78 | 24.39 | 24.77 | 34,809 | +0.22(+0.90%) |
Nov 30, 2005 | 23.98 | 24.55 | 23.89 | 24.55 | 28,480 | +0.73(+3.08%) |
Nov 29, 2005 | 23.70 | 24.01 | 23.70 | 23.81 | 19,099 | +0.12(+0.49%) |
Nov 28, 2005 | 24.61 | 24.61 | 23.67 | 23.70 | 15,596 | -0.91(-3.70%) |
Nov 25, 2005 | 24.54 | 24.61 | 24.54 | 24.61 | 1,921 | +0.07(+0.29%) |
Nov 23, 2005 | 24.35 | 24.60 | 24.24 | 24.54 | 6,215 | +0.19(+0.80%) |
Nov 22, 2005 | 24.32 | 24.41 | 24.11 | 24.34 | 10,623 | +0.02(+0.07%) |
Nov 21, 2005 | 24.09 | 24.42 | 23.81 | 24.32 | 12,318 | +0.19(+0.77%) |
Nov 18, 2005 | 23.70 | 24.18 | 23.62 | 24.14 | 24,750 | +0.65(+2.79%) |
Nov 17, 2005 | 23.14 | 23.48 | 23.01 | 23.48 | 19,212 | +0.47(+2.04%) |
Nov 16, 2005 | 23.62 | 23.80 | 22.93 | 23.01 | 17,404 | -0.43(-1.85%) |
Nov 15, 2005 | 24.18 | 24.39 | 23.45 | 23.45 | 26,671 | -0.77(-3.18%) |
Nov 14, 2005 | 24.78 | 24.87 | 24.16 | 24.22 | 18,873 | -0.51(-2.08%) |
Nov 11, 2005 | 24.49 | 24.78 | 24.48 | 24.73 | 12,318 | +0.19(+0.76%) |
Nov 10, 2005 | 25.13 | 25.13 | 24.07 | 24.55 | 24,750 | -0.63(-2.50%) |
Nov 09, 2005 | 24.78 | 25.24 | 24.69 | 25.17 | 11,640 | +0.43(+1.75%) |
Nov 08, 2005 | 24.73 | 24.86 | 24.63 | 24.74 | 7,233 | -0.06(-0.25%) |
Nov 07, 2005 | 24.58 | 24.86 | 24.37 | 24.80 | 15,370 | +0.22(+0.90%) |
Nov 04, 2005 | 24.47 | 24.58 | 24.20 | 24.58 | 17,178 | +0.16(+0.65%) |
Nov 03, 2005 | 24.37 | 24.77 | 24.33 | 24.42 | 28,028 | +0.14(+0.58%) |
Nov 02, 2005 | 23.73 | 24.28 | 23.73 | 24.28 | 14,466 | +0.41(+1.71%) |