Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 27.08 | 27.20 | 26.58 | 26.88 | 255,600 | -0.19(-0.70%) |
Nov 29, 2006 | 26.98 | 27.40 | 26.74 | 27.07 | 257,900 | +0.10(+0.37%) |
Nov 28, 2006 | 26.63 | 27.06 | 26.53 | 26.97 | 315,400 | +0.34(+1.28%) |
Nov 27, 2006 | 27.62 | 27.68 | 26.57 | 26.63 | 426,400 | -1.06(-3.83%) |
Nov 24, 2006 | 27.48 | 27.80 | 27.04 | 27.69 | 80,900 | +0.21(+0.76%) |
Nov 22, 2006 | 27.68 | 27.83 | 27.32 | 27.48 | 279,200 | -0.11(-0.40%) |
Nov 21, 2006 | 27.76 | 27.94 | 27.59 | 27.59 | 236,100 | -0.17(-0.61%) |
Nov 20, 2006 | 27.95 | 27.95 | 27.58 | 27.76 | 331,900 | -0.19(-0.68%) |
Nov 17, 2006 | 28.48 | 28.51 | 27.88 | 27.95 | 519,100 | -0.52(-1.83%) |
Nov 16, 2006 | 28.85 | 28.89 | 28.45 | 28.47 | 277,200 | -0.22(-0.77%) |
Nov 15, 2006 | 28.75 | 28.87 | 28.47 | 28.69 | 453,400 | +0.03(+0.10%) |
Nov 14, 2006 | 29.28 | 29.29 | 28.46 | 28.66 | 624,000 | -0.49(-1.68%) |
Nov 13, 2006 | 28.86 | 29.15 | 28.80 | 29.15 | 350,500 | +0.30(+1.04%) |
Nov 10, 2006 | 28.76 | 28.98 | 28.62 | 28.85 | 419,400 | +0.06(+0.21%) |
Nov 09, 2006 | 28.88 | 28.92 | 28.62 | 28.79 | 475,300 | +0.20(+0.70%) |
Nov 08, 2006 | 28.10 | 28.90 | 28.10 | 28.59 | 295,800 | +0.28(+0.99%) |
Nov 07, 2006 | 28.50 | 28.98 | 28.08 | 28.31 | 358,000 | -0.27(-0.94%) |
Nov 06, 2006 | 28.42 | 28.67 | 28.00 | 28.58 | 314,100 | +0.35(+1.24%) |
Nov 03, 2006 | 28.07 | 28.56 | 27.92 | 28.23 | 490,700 | +0.16(+0.57%) |
Nov 02, 2006 | 27.97 | 28.19 | 27.65 | 28.07 | 334,900 | +0.10(+0.36%) |
Nov 01, 2006 | 28.41 | 29.13 | 27.71 | 27.97 | 503,700 | -0.44(-1.55%) |
Oct 31, 2006 | 26.46 | 28.62 | 26.46 | 28.41 | 1,173,200 | +1.95(+7.37%) |
Oct 30, 2006 | 26.39 | 26.53 | 26.18 | 26.46 | 459,400 | -0.08(-0.30%) |
Oct 27, 2006 | 26.53 | 26.72 | 26.47 | 26.54 | 326,800 | -0.09(-0.34%) |
Oct 26, 2006 | 26.71 | 26.71 | 26.15 | 26.63 | 328,000 | -0.03(-0.11%) |
Oct 25, 2006 | 26.45 | 26.85 | 26.45 | 26.66 | 144,600 | +0.21(+0.79%) |
Oct 24, 2006 | 26.58 | 26.77 | 26.23 | 26.45 | 315,300 | -0.30(-1.12%) |
Oct 23, 2006 | 26.41 | 26.78 | 26.24 | 26.75 | 271,600 | +0.33(+1.25%) |
Oct 20, 2006 | 26.30 | 26.42 | 26.00 | 26.42 | 320,800 | +0.25(+0.96%) |
Oct 19, 2006 | 25.40 | 26.18 | 25.40 | 26.17 | 278,300 | +0.61(+2.39%) |
Oct 18, 2006 | 25.63 | 25.76 | 25.15 | 25.56 | 229,700 | +0.13(+0.51%) |
Oct 17, 2006 | 25.55 | 25.82 | 25.10 | 25.43 | 863,800 | +0.13(+0.51%) |
Oct 16, 2006 | 25.30 | 25.70 | 25.16 | 25.30 | 296,700 | +0.00(+0.00%) |
Oct 13, 2006 | 24.99 | 25.32 | 24.93 | 25.30 | 192,200 | +0.31(+1.24%) |
Oct 12, 2006 | 24.91 | 25.05 | 24.89 | 24.99 | 394,800 | +0.15(+0.60%) |
Oct 11, 2006 | 25.05 | 25.07 | 24.65 | 24.84 | 271,200 | -0.38(-1.51%) |
Oct 10, 2006 | 25.00 | 25.35 | 24.89 | 25.22 | 406,300 | +0.22(+0.88%) |
Oct 09, 2006 | 25.28 | 25.29 | 24.90 | 25.00 | 261,300 | -0.38(-1.50%) |
Oct 06, 2006 | 25.66 | 25.66 | 25.29 | 25.38 | 115,400 | -0.27(-1.05%) |
Oct 05, 2006 | 25.26 | 25.72 | 25.22 | 25.65 | 220,200 | +0.40(+1.58%) |
Oct 04, 2006 | 24.71 | 25.41 | 24.67 | 25.25 | 341,200 | +0.55(+2.23%) |
Oct 03, 2006 | 24.75 | 25.14 | 24.57 | 24.70 | 552,600 | -0.05(-0.20%) |
Oct 02, 2006 | 25.00 | 25.03 | 24.53 | 24.75 | 181,500 | -0.31(-1.24%) |
Sep 29, 2006 | 25.38 | 25.49 | 24.97 | 25.06 | 653,000 | -0.32(-1.26%) |
Sep 28, 2006 | 25.02 | 25.38 | 24.95 | 25.38 | 399,300 | +0.48(+1.93%) |
Sep 27, 2006 | 24.92 | 25.19 | 24.54 | 24.90 | 404,800 | -0.01(-0.04%) |
Sep 26, 2006 | 24.65 | 25.12 | 24.35 | 24.91 | 437,900 | +0.26(+1.05%) |
Sep 25, 2006 | 24.40 | 24.77 | 24.22 | 24.65 | 214,900 | +0.16(+0.65%) |
Sep 22, 2006 | 24.63 | 24.63 | 24.07 | 24.49 | 343,600 | -0.14(-0.57%) |
Sep 21, 2006 | 24.49 | 24.68 | 24.34 | 24.63 | 332,000 | +0.30(+1.23%) |
Sep 20, 2006 | 24.30 | 24.45 | 23.95 | 24.33 | 325,900 | +0.15(+0.62%) |
Sep 19, 2006 | 24.45 | 24.45 | 23.70 | 24.18 | 234,100 | -0.24(-0.98%) |
Sep 18, 2006 | 25.02 | 25.10 | 24.30 | 24.42 | 347,500 | -0.52(-2.09%) |
Sep 15, 2006 | 24.52 | 25.16 | 24.40 | 24.94 | 505,200 | +0.46(+1.88%) |
Sep 14, 2006 | 24.93 | 24.93 | 24.21 | 24.48 | 709,200 | -0.29(-1.17%) |
Sep 13, 2006 | 24.01 | 24.77 | 23.95 | 24.77 | 670,800 | +0.86(+3.60%) |
Sep 12, 2006 | 23.18 | 24.01 | 23.18 | 23.91 | 525,200 | +0.82(+3.55%) |
Sep 11, 2006 | 21.95 | 23.28 | 21.73 | 23.09 | 984,700 | +1.08(+4.91%) |
Sep 08, 2006 | 22.25 | 22.25 | 21.80 | 22.01 | 359,900 | -0.23(-1.03%) |
Sep 07, 2006 | 22.10 | 22.34 | 22.03 | 22.24 | 387,300 | +0.08(+0.36%) |
Sep 06, 2006 | 22.25 | 22.27 | 21.83 | 22.16 | 927,900 | -0.11(-0.49%) |
Sep 05, 2006 | 22.32 | 22.44 | 22.12 | 22.27 | 223,400 | -0.06(-0.27%) |
Sep 01, 2006 | 22.31 | 22.49 | 22.08 | 22.33 | 184,300 | -0.01(-0.04%) |
Aug 31, 2006 | 22.33 | 22.47 | 22.20 | 22.34 | 310,200 | +0.12(+0.54%) |
Aug 30, 2006 | 21.87 | 22.34 | 21.78 | 22.22 | 398,900 | +0.43(+1.97%) |
Aug 29, 2006 | 21.53 | 21.83 | 21.39 | 21.79 | 448,500 | +0.26(+1.21%) |
Aug 28, 2006 | 21.56 | 21.65 | 21.46 | 21.53 | 280,300 | -0.07(-0.32%) |
Aug 25, 2006 | 21.73 | 21.86 | 21.42 | 21.60 | 294,500 | -0.10(-0.46%) |
Aug 24, 2006 | 21.65 | 21.70 | 21.40 | 21.70 | 371,900 | +0.10(+0.46%) |
Aug 23, 2006 | 21.35 | 21.67 | 21.33 | 21.60 | 646,700 | +0.34(+1.60%) |
Aug 22, 2006 | 21.12 | 21.31 | 21.07 | 21.26 | 411,900 | +0.14(+0.66%) |
Aug 21, 2006 | 21.20 | 21.25 | 21.02 | 21.12 | 155,500 | -0.24(-1.12%) |
Aug 18, 2006 | 21.55 | 21.59 | 21.04 | 21.36 | 286,300 | -0.09(-0.42%) |
Aug 17, 2006 | 21.32 | 21.69 | 21.30 | 21.45 | 545,500 | +0.15(+0.70%) |
Aug 16, 2006 | 21.03 | 21.43 | 20.89 | 21.30 | 1,439,300 | +0.29(+1.38%) |
Aug 15, 2006 | 20.60 | 21.28 | 20.50 | 21.01 | 1,101,300 | +0.73(+3.60%) |
Aug 14, 2006 | 20.25 | 20.61 | 20.15 | 20.28 | 422,900 | +0.28(+1.40%) |
Aug 11, 2006 | 20.15 | 20.15 | 19.82 | 20.00 | 433,400 | -0.13(-0.65%) |
Aug 10, 2006 | 20.39 | 20.45 | 19.98 | 20.13 | 662,400 | -0.36(-1.76%) |
Aug 09, 2006 | 20.85 | 20.96 | 20.45 | 20.49 | 326,500 | -0.25(-1.21%) |
Aug 08, 2006 | 21.05 | 21.05 | 20.72 | 20.74 | 545,000 | -0.18(-0.86%) |
Aug 07, 2006 | 21.38 | 21.38 | 20.91 | 20.92 | 399,600 | -0.50(-2.33%) |
Aug 04, 2006 | 21.50 | 21.62 | 21.10 | 21.42 | 783,400 | +0.05(+0.23%) |
Aug 03, 2006 | 21.82 | 21.84 | 21.31 | 21.37 | 924,400 | -0.43(-1.97%) |
Aug 02, 2006 | 22.50 | 22.53 | 21.77 | 21.80 | 1,148,800 | -0.70(-3.11%) |
Aug 01, 2006 | 23.67 | 23.67 | 21.59 | 22.50 | 2,443,300 | -3.75(-14.29%) |
Jul 31, 2006 | 26.73 | 26.73 | 26.05 | 26.25 | 532,400 | -0.60(-2.23%) |
Jul 28, 2006 | 27.32 | 27.51 | 26.79 | 26.85 | 496,700 | -0.40(-1.47%) |
Jul 27, 2006 | 27.42 | 27.63 | 27.20 | 27.25 | 295,400 | +0.04(+0.15%) |
Jul 26, 2006 | 27.72 | 27.72 | 26.96 | 27.21 | 305,300 | -0.69(-2.47%) |
Jul 25, 2006 | 27.44 | 28.03 | 27.37 | 27.90 | 239,900 | +0.36(+1.31%) |
Jul 24, 2006 | 26.84 | 27.56 | 26.75 | 27.54 | 228,100 | +0.71(+2.65%) |
Jul 21, 2006 | 27.78 | 27.78 | 26.65 | 26.83 | 390,200 | -0.95(-3.42%) |
Jul 20, 2006 | 28.20 | 28.39 | 27.75 | 27.78 | 198,500 | -0.45(-1.59%) |
Jul 19, 2006 | 27.37 | 28.44 | 27.48 | 28.23 | 406,300 | +0.87(+3.18%) |
Jul 18, 2006 | 27.06 | 27.38 | 26.90 | 27.36 | 311,100 | +0.44(+1.63%) |
Jul 17, 2006 | 27.10 | 27.35 | 26.85 | 26.92 | 221,700 | -0.16(-0.59%) |
Jul 14, 2006 | 26.72 | 27.30 | 26.69 | 27.08 | 623,300 | +0.30(+1.12%) |
Jul 13, 2006 | 26.30 | 26.90 | 26.26 | 26.78 | 366,700 | +0.37(+1.40%) |
Jul 12, 2006 | 26.71 | 26.81 | 26.35 | 26.41 | 190,200 | -0.41(-1.53%) |
Jul 11, 2006 | 26.67 | 26.89 | 26.15 | 26.82 | 273,200 | +0.08(+0.30%) |
Jul 10, 2006 | 26.82 | 27.00 | 26.64 | 26.74 | 294,500 | +0.08(+0.30%) |
Jul 07, 2006 | 26.63 | 26.95 | 26.47 | 26.66 | 615,500 | -0.05(-0.19%) |
Jul 06, 2006 | 26.28 | 26.74 | 26.22 | 26.71 | 318,900 | +0.40(+1.52%) |
Jul 05, 2006 | 26.40 | 26.41 | 26.03 | 26.31 | 158,800 | -0.17(-0.64%) |
Jul 03, 2006 | 26.58 | 26.65 | 26.40 | 26.48 | 235,800 | -0.29(-1.08%) |
Jun 30, 2006 | 26.86 | 27.00 | 26.47 | 26.77 | 439,600 | -0.01(-0.04%) |
Jun 29, 2006 | 26.30 | 26.84 | 25.94 | 26.78 | 462,700 | +0.72(+2.76%) |
Jun 28, 2006 | 25.61 | 26.10 | 25.60 | 26.06 | 394,400 | +0.46(+1.80%) |
Jun 27, 2006 | 25.65 | 25.77 | 25.51 | 25.60 | 378,400 | -0.06(-0.23%) |
Jun 26, 2006 | 25.35 | 25.84 | 25.34 | 25.66 | 533,300 | +0.41(+1.62%) |
Jun 23, 2006 | 24.99 | 25.39 | 24.66 | 25.25 | 290,900 | +0.12(+0.48%) |
Jun 22, 2006 | 25.64 | 25.80 | 24.37 | 25.13 | 558,500 | -0.60(-2.33%) |
Jun 21, 2006 | 25.72 | 25.97 | 25.55 | 25.73 | 181,000 | +0.01(+0.04%) |
Jun 20, 2006 | 25.66 | 26.16 | 25.61 | 25.72 | 170,400 | +0.04(+0.16%) |
Jun 19, 2006 | 26.40 | 26.40 | 25.43 | 25.68 | 225,000 | -0.64(-2.43%) |
Jun 16, 2006 | 26.60 | 26.60 | 26.01 | 26.32 | 606,300 | -0.38(-1.42%) |
Jun 15, 2006 | 26.49 | 26.89 | 26.44 | 26.70 | 336,800 | +0.26(+0.98%) |
Jun 14, 2006 | 27.10 | 27.10 | 26.03 | 26.44 | 281,400 | -0.50(-1.86%) |
Jun 13, 2006 | 27.05 | 27.24 | 26.85 | 26.94 | 840,000 | +0.00(+0.00%) |
Jun 12, 2006 | 27.11 | 27.29 | 26.85 | 26.94 | 659,800 | -0.16(-0.59%) |
Jun 09, 2006 | 26.72 | 27.25 | 26.61 | 27.10 | 464,700 | +0.35(+1.31%) |
Jun 08, 2006 | 26.50 | 26.78 | 25.58 | 26.75 | 492,700 | +0.25(+0.94%) |
Jun 07, 2006 | 26.09 | 26.67 | 25.93 | 26.50 | 326,400 | +0.53(+2.04%) |
Jun 06, 2006 | 26.00 | 26.18 | 25.49 | 25.97 | 295,500 | +0.05(+0.19%) |
Jun 05, 2006 | 26.88 | 27.10 | 25.92 | 25.92 | 385,100 | -0.77(-2.88%) |
Jun 02, 2006 | 26.75 | 27.02 | 26.30 | 26.69 | 517,600 | +0.14(+0.53%) |
Jun 01, 2006 | 26.29 | 26.69 | 26.05 | 26.55 | 286,600 | +0.16(+0.61%) |
May 31, 2006 | 26.18 | 26.50 | 26.00 | 26.39 | 236,800 | +0.23(+0.88%) |
May 30, 2006 | 27.20 | 27.20 | 26.11 | 26.16 | 330,900 | -1.24(-4.53%) |
May 26, 2006 | 27.77 | 27.98 | 27.30 | 27.40 | 269,200 | -0.27(-0.98%) |
May 25, 2006 | 27.20 | 27.67 | 26.80 | 27.67 | 481,700 | +0.59(+2.18%) |
May 24, 2006 | 26.90 | 27.40 | 26.43 | 27.08 | 550,400 | +0.90(+3.44%) |
May 23, 2006 | 26.20 | 26.72 | 26.13 | 26.18 | 500,900 | +0.21(+0.81%) |
May 22, 2006 | 25.76 | 26.30 | 25.70 | 25.97 | 248,200 | -0.24(-0.92%) |
May 19, 2006 | 27.37 | 27.38 | 26.10 | 26.21 | 434,400 | -1.15(-4.20%) |
May 18, 2006 | 27.85 | 28.04 | 27.36 | 27.36 | 367,300 | +0.44(+1.63%) |
May 17, 2006 | 27.30 | 27.30 | 26.65 | 26.92 | 401,200 | -0.39(-1.43%) |
May 16, 2006 | 27.56 | 27.63 | 27.31 | 27.31 | 254,800 | -0.37(-1.34%) |
May 15, 2006 | 26.50 | 27.82 | 26.38 | 27.68 | 703,000 | +2.19(+8.59%) |
May 12, 2006 | 25.56 | 25.79 | 25.20 | 25.49 | 328,000 | -0.07(-0.27%) |
May 11, 2006 | 26.30 | 26.31 | 25.56 | 25.56 | 373,900 | -0.86(-3.26%) |
May 10, 2006 | 26.58 | 26.70 | 25.70 | 26.42 | 565,500 | -0.42(-1.56%) |
May 09, 2006 | 27.80 | 27.83 | 26.75 | 26.84 | 379,100 | -1.07(-3.83%) |
May 08, 2006 | 27.42 | 27.95 | 27.16 | 27.91 | 303,100 | +0.52(+1.90%) |
May 05, 2006 | 27.50 | 27.64 | 27.14 | 27.39 | 215,800 | +0.14(+0.51%) |
May 04, 2006 | 27.95 | 28.13 | 27.13 | 27.25 | 284,900 | -0.59(-2.12%) |
May 03, 2006 | 27.91 | 28.37 | 27.63 | 27.84 | 365,600 | -0.19(-0.68%) |
May 02, 2006 | 28.75 | 28.75 | 27.68 | 28.03 | 424,200 | -0.97(-3.34%) |
May 01, 2006 | 28.51 | 29.00 | 28.30 | 29.00 | 261,700 | +0.26(+0.90%) |
Apr 28, 2006 | 29.00 | 29.00 | 28.34 | 28.74 | 270,300 | -0.43(-1.47%) |
Apr 27, 2006 | 27.25 | 29.34 | 27.07 | 29.17 | 762,600 | +1.73(+6.30%) |
Apr 26, 2006 | 27.18 | 27.57 | 27.02 | 27.44 | 125,400 | +0.26(+0.96%) |
Apr 25, 2006 | 27.47 | 27.60 | 26.96 | 27.18 | 218,500 | -0.36(-1.31%) |
Apr 24, 2006 | 27.35 | 27.58 | 27.00 | 27.54 | 184,700 | +0.02(+0.07%) |
Apr 21, 2006 | 28.00 | 28.00 | 27.31 | 27.52 | 151,100 | -0.44(-1.57%) |
Apr 20, 2006 | 27.99 | 28.05 | 27.65 | 27.96 | 79,000 | -0.04(-0.14%) |
Apr 19, 2006 | 27.83 | 28.04 | 27.79 | 28.00 | 159,000 | +0.10(+0.36%) |
Apr 18, 2006 | 27.50 | 28.10 | 27.40 | 27.90 | 220,600 | +0.47(+1.71%) |
Apr 17, 2006 | 27.25 | 27.89 | 27.25 | 27.43 | 262,400 | +0.09(+0.33%) |
Apr 13, 2006 | 27.16 | 27.40 | 26.91 | 27.34 | 128,900 | +0.18(+0.66%) |
Apr 12, 2006 | 27.26 | 27.60 | 26.89 | 27.16 | 129,100 | -0.10(-0.37%) |
Apr 11, 2006 | 27.75 | 27.75 | 27.07 | 27.26 | 358,500 | -0.54(-1.94%) |
Apr 10, 2006 | 27.48 | 28.00 | 27.14 | 27.80 | 146,000 | +0.41(+1.50%) |
Apr 07, 2006 | 27.62 | 27.90 | 27.35 | 27.39 | 179,500 | -0.31(-1.12%) |
Apr 06, 2006 | 27.95 | 27.98 | 27.45 | 27.70 | 189,400 | -0.50(-1.77%) |
Apr 05, 2006 | 27.86 | 28.26 | 27.71 | 28.20 | 254,400 | +0.46(+1.66%) |
Apr 04, 2006 | 28.44 | 28.57 | 27.69 | 27.74 | 260,200 | -0.88(-3.07%) |
Apr 03, 2006 | 28.40 | 28.91 | 28.19 | 28.62 | 304,100 | +0.09(+0.32%) |
Mar 31, 2006 | 28.30 | 28.59 | 28.21 | 28.53 | 258,400 | +0.31(+1.10%) |
Mar 30, 2006 | 28.46 | 28.50 | 28.00 | 28.22 | 290,000 | -0.23(-0.81%) |
Mar 29, 2006 | 28.50 | 28.52 | 28.27 | 28.45 | 186,600 | +0.03(+0.11%) |
Mar 28, 2006 | 28.20 | 28.65 | 28.10 | 28.42 | 318,000 | +0.10(+0.35%) |
Mar 27, 2006 | 28.37 | 28.37 | 28.11 | 28.32 | 205,800 | -0.05(-0.18%) |
Mar 24, 2006 | 28.32 | 28.39 | 28.15 | 28.37 | 184,600 | +0.12(+0.42%) |
Mar 23, 2006 | 28.09 | 28.29 | 27.90 | 28.25 | 117,600 | +0.04(+0.14%) |
Mar 22, 2006 | 27.54 | 28.36 | 27.46 | 28.21 | 190,300 | +0.71(+2.58%) |
Mar 21, 2006 | 28.07 | 28.20 | 27.47 | 27.50 | 147,600 | -0.57(-2.03%) |
Mar 20, 2006 | 28.28 | 28.28 | 27.85 | 28.07 | 212,900 | -0.20(-0.71%) |
Mar 17, 2006 | 28.43 | 28.50 | 27.90 | 28.27 | 478,100 | -0.16(-0.56%) |
Mar 16, 2006 | 27.98 | 28.52 | 27.64 | 28.43 | 370,600 | +0.60(+2.16%) |
Mar 15, 2006 | 27.86 | 27.96 | 27.55 | 27.83 | 209,000 | +0.09(+0.32%) |
Mar 14, 2006 | 27.51 | 27.95 | 27.30 | 27.74 | 243,000 | +0.09(+0.33%) |
Mar 13, 2006 | 28.01 | 28.05 | 27.51 | 27.65 | 167,500 | -0.36(-1.29%) |
Mar 10, 2006 | 27.54 | 28.10 | 27.25 | 28.01 | 132,400 | +0.46(+1.67%) |
Mar 09, 2006 | 27.81 | 28.07 | 27.26 | 27.55 | 251,000 | -0.28(-1.01%) |
Mar 08, 2006 | 27.62 | 28.00 | 27.20 | 27.83 | 545,500 | +0.16(+0.58%) |
Mar 07, 2006 | 27.75 | 27.86 | 27.42 | 27.67 | 292,800 | -0.18(-0.65%) |
Mar 06, 2006 | 27.87 | 28.06 | 27.43 | 27.85 | 347,300 | -0.01(-0.04%) |
Mar 03, 2006 | 28.00 | 28.20 | 27.66 | 27.86 | 297,300 | -0.21(-0.75%) |
Mar 02, 2006 | 28.25 | 28.35 | 27.77 | 28.07 | 169,200 | -0.25(-0.88%) |
Mar 01, 2006 | 27.97 | 28.50 | 27.90 | 28.32 | 355,700 | +0.38(+1.36%) |
Feb 28, 2006 | 28.27 | 28.40 | 27.80 | 27.94 | 385,100 | -0.33(-1.17%) |
Feb 27, 2006 | 28.40 | 28.53 | 28.14 | 28.27 | 409,200 | +0.04(+0.14%) |
Feb 24, 2006 | 27.95 | 28.38 | 27.76 | 28.23 | 387,900 | +0.16(+0.57%) |
Feb 23, 2006 | 28.18 | 28.50 | 27.54 | 28.07 | 579,000 | -0.11(-0.39%) |
Feb 22, 2006 | 27.73 | 28.51 | 27.73 | 28.18 | 404,700 | +0.53(+1.92%) |
Feb 21, 2006 | 28.18 | 28.30 | 27.56 | 27.65 | 468,000 | -0.66(-2.33%) |
Feb 17, 2006 | 28.85 | 28.85 | 28.23 | 28.31 | 334,500 | -0.47(-1.63%) |
Feb 16, 2006 | 28.96 | 29.16 | 28.53 | 28.78 | 584,500 | -0.23(-0.79%) |
Feb 15, 2006 | 29.00 | 29.77 | 27.00 | 29.01 | 1,694,800 | +4.11(+16.51%) |
Feb 14, 2006 | 26.38 | 26.44 | 24.50 | 24.90 | 827,700 | -1.40(-5.32%) |
Feb 13, 2006 | 26.97 | 27.06 | 26.26 | 26.30 | 488,200 | -0.67(-2.48%) |
Feb 10, 2006 | 27.56 | 27.56 | 26.80 | 26.97 | 362,400 | -0.69(-2.49%) |
Feb 09, 2006 | 27.99 | 28.37 | 27.66 | 27.66 | 418,600 | -0.32(-1.14%) |
Feb 08, 2006 | 27.16 | 28.05 | 27.16 | 27.98 | 285,600 | +0.96(+3.55%) |
Feb 07, 2006 | 26.86 | 27.34 | 26.79 | 27.02 | 256,200 | +0.07(+0.26%) |
Feb 06, 2006 | 27.42 | 27.42 | 26.72 | 26.95 | 311,300 | -0.55(-2.00%) |
Feb 03, 2006 | 27.40 | 27.68 | 27.18 | 27.50 | 398,400 | -0.03(-0.11%) |
Feb 02, 2006 | 27.61 | 27.75 | 27.10 | 27.53 | 341,800 | -0.13(-0.47%) |
Feb 01, 2006 | 26.77 | 27.68 | 26.75 | 27.66 | 255,700 | +0.61(+2.26%) |
Jan 31, 2006 | 27.03 | 27.26 | 26.90 | 27.05 | 403,000 | -0.13(-0.48%) |
Jan 30, 2006 | 27.46 | 27.60 | 27.13 | 27.18 | 180,700 | -0.35(-1.27%) |
Jan 27, 2006 | 27.55 | 27.70 | 27.11 | 27.53 | 180,600 | -0.01(-0.04%) |
Jan 26, 2006 | 27.34 | 27.71 | 27.24 | 27.54 | 183,700 | +0.42(+1.55%) |
Jan 25, 2006 | 27.97 | 27.98 | 26.98 | 27.12 | 214,200 | -0.75(-2.69%) |
Jan 24, 2006 | 27.22 | 27.95 | 27.18 | 27.87 | 313,400 | +0.75(+2.77%) |
Jan 23, 2006 | 26.99 | 27.37 | 26.97 | 27.12 | 199,500 | +0.23(+0.86%) |
Jan 20, 2006 | 27.88 | 27.88 | 26.84 | 26.89 | 233,900 | -0.84(-3.03%) |
Jan 19, 2006 | 27.47 | 27.98 | 27.30 | 27.73 | 126,400 | +0.39(+1.43%) |
Jan 18, 2006 | 27.59 | 27.87 | 27.24 | 27.34 | 213,300 | -0.25(-0.91%) |
Jan 17, 2006 | 27.83 | 28.01 | 27.41 | 27.59 | 234,500 | -0.49(-1.75%) |
Jan 13, 2006 | 28.00 | 28.35 | 28.00 | 28.08 | 132,200 | +0.03(+0.11%) |
Jan 12, 2006 | 28.23 | 28.66 | 27.97 | 28.05 | 208,300 | -0.32(-1.13%) |
Jan 11, 2006 | 28.38 | 28.48 | 28.09 | 28.37 | 221,500 | -0.01(-0.04%) |
Jan 10, 2006 | 28.01 | 28.52 | 27.99 | 28.38 | 252,300 | +0.29(+1.03%) |
Jan 09, 2006 | 28.03 | 28.35 | 28.02 | 28.09 | 130,400 | +0.00(+0.00%) |
Jan 06, 2006 | 27.88 | 28.15 | 27.74 | 28.09 | 213,800 | +0.34(+1.23%) |
Jan 05, 2006 | 27.51 | 27.91 | 27.51 | 27.75 | 504,600 | +0.19(+0.69%) |
Jan 04, 2006 | 27.55 | 27.82 | 27.36 | 27.56 | 413,800 | +0.02(+0.07%) |
Jan 03, 2006 | 27.45 | 28.00 | 27.17 | 27.54 | 712,800 | +0.10(+0.36%) |
Dec 30, 2005 | 27.65 | 27.73 | 27.44 | 27.44 | 166,100 | -0.31(-1.12%) |
Dec 29, 2005 | 27.69 | 27.94 | 27.68 | 27.75 | 89,600 | +0.00(+0.00%) |
Dec 28, 2005 | 27.65 | 28.19 | 27.65 | 27.75 | 318,700 | -0.03(-0.11%) |
Dec 27, 2005 | 28.10 | 28.11 | 27.73 | 27.78 | 259,200 | -0.02(-0.07%) |
Dec 23, 2005 | 27.63 | 27.90 | 27.44 | 27.80 | 259,800 | +0.17(+0.62%) |
Dec 22, 2005 | 27.23 | 27.71 | 27.23 | 27.63 | 359,300 | +0.38(+1.39%) |
Dec 21, 2005 | 27.26 | 27.52 | 26.96 | 27.25 | 646,500 | +0.00(+0.00%) |
Dec 20, 2005 | 27.00 | 27.69 | 26.26 | 27.25 | 828,700 | +0.32(+1.19%) |
Dec 19, 2005 | 29.75 | 29.75 | 26.79 | 26.93 | 1,329,200 | -2.80(-9.42%) |
Dec 16, 2005 | 29.82 | 29.86 | 29.60 | 29.73 | 311,600 | -0.02(-0.07%) |
Dec 15, 2005 | 30.00 | 30.00 | 29.47 | 29.75 | 211,200 | -0.31(-1.03%) |
Dec 14, 2005 | 30.00 | 30.29 | 29.90 | 30.06 | 222,700 | -0.25(-0.82%) |
Dec 13, 2005 | 30.07 | 30.49 | 29.77 | 30.31 | 290,700 | +0.23(+0.76%) |
Dec 12, 2005 | 30.29 | 30.54 | 30.02 | 30.08 | 317,400 | -0.20(-0.66%) |
Dec 09, 2005 | 30.00 | 30.35 | 29.97 | 30.28 | 311,000 | +0.23(+0.77%) |
Dec 08, 2005 | 29.71 | 30.38 | 29.71 | 30.05 | 524,000 | +0.47(+1.59%) |
Dec 07, 2005 | 29.28 | 29.67 | 29.28 | 29.58 | 338,500 | +0.21(+0.72%) |
Dec 06, 2005 | 29.05 | 29.67 | 29.01 | 29.37 | 381,100 | +0.38(+1.31%) |
Dec 05, 2005 | 29.07 | 29.14 | 28.53 | 28.99 | 274,200 | -0.08(-0.28%) |
Dec 02, 2005 | 28.80 | 29.19 | 28.50 | 29.07 | 239,500 | +0.18(+0.62%) |