Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 25.15 | 25.30 | 25.02 | 25.17 | 2,755,174 | +0.01(+0.05%) |
Dec 28, 2006 | 25.20 | 25.29 | 25.04 | 25.15 | 2,362,434 | -0.05(-0.19%) |
Dec 27, 2006 | 24.84 | 25.36 | 24.84 | 25.20 | 3,141,340 | +0.39(+1.57%) |
Dec 26, 2006 | 24.46 | 24.93 | 24.43 | 24.81 | 4,136,049 | +0.35(+1.43%) |
Dec 22, 2006 | 24.84 | 24.90 | 24.41 | 24.46 | 3,056,743 | -0.32(-1.30%) |
Dec 21, 2006 | 24.74 | 25.03 | 24.74 | 24.78 | 3,543,870 | +0.08(+0.33%) |
Dec 20, 2006 | 24.65 | 25.11 | 24.65 | 24.70 | 3,859,465 | +0.03(+0.11%) |
Dec 19, 2006 | 24.95 | 25.02 | 24.64 | 24.67 | 5,779,628 | -0.27(-1.10%) |
Dec 18, 2006 | 25.53 | 25.58 | 24.90 | 24.95 | 5,250,713 | -0.36(-1.41%) |
Dec 15, 2006 | 25.53 | 25.53 | 25.27 | 25.30 | 4,657,365 | -0.23(-0.88%) |
Dec 14, 2006 | 25.62 | 25.72 | 25.44 | 25.53 | 2,058,235 | -0.07(-0.27%) |
Dec 13, 2006 | 25.71 | 25.77 | 25.56 | 25.60 | 2,096,662 | +0.03(+0.13%) |
Dec 12, 2006 | 25.63 | 25.71 | 25.46 | 25.56 | 3,926,383 | -0.07(-0.27%) |
Dec 11, 2006 | 25.68 | 25.73 | 25.49 | 25.63 | 2,791,994 | -0.06(-0.24%) |
Dec 08, 2006 | 25.80 | 25.91 | 25.65 | 25.69 | 2,039,971 | -0.10(-0.37%) |
Dec 07, 2006 | 25.86 | 25.94 | 25.73 | 25.79 | 2,097,830 | -0.08(-0.32%) |
Dec 06, 2006 | 25.58 | 25.91 | 25.41 | 25.87 | 3,343,701 | +0.29(+1.15%) |
Dec 05, 2006 | 25.52 | 25.70 | 25.41 | 25.58 | 2,499,922 | +0.12(+0.46%) |
Dec 04, 2006 | 25.07 | 25.52 | 24.91 | 25.46 | 3,524,437 | +0.51(+2.06%) |
Dec 01, 2006 | 24.95 | 25.28 | 24.81 | 24.95 | 2,943,947 | -0.11(-0.44%) |
Nov 30, 2006 | 25.33 | 25.42 | 25.05 | 25.06 | 4,129,766 | -0.31(-1.24%) |
Nov 29, 2006 | 25.49 | 25.62 | 25.23 | 25.37 | 2,100,022 | -0.03(-0.13%) |
Nov 28, 2006 | 25.17 | 25.58 | 25.10 | 25.41 | 2,786,880 | +0.25(+1.01%) |
Nov 27, 2006 | 25.69 | 25.69 | 25.08 | 25.15 | 3,148,061 | -0.66(-2.55%) |
Nov 24, 2006 | 25.65 | 25.94 | 25.61 | 25.81 | 1,010,927 | +0.09(+0.35%) |
Nov 22, 2006 | 25.88 | 26.01 | 25.71 | 25.72 | 3,415,294 | -0.16(-0.63%) |
Nov 21, 2006 | 25.96 | 26.08 | 25.83 | 25.88 | 2,240,579 | -0.06(-0.24%) |
Nov 20, 2006 | 26.15 | 26.42 | 25.85 | 25.95 | 2,382,158 | -0.21(-0.79%) |
Nov 17, 2006 | 26.17 | 26.23 | 26.07 | 26.15 | 2,348,553 | -0.17(-0.65%) |
Nov 16, 2006 | 26.28 | 26.37 | 26.23 | 26.32 | 1,873,992 | +0.18(+0.68%) |
Nov 15, 2006 | 26.06 | 26.23 | 26.04 | 26.14 | 4,096,453 | +0.12(+0.45%) |
Nov 14, 2006 | 26.30 | 26.30 | 25.93 | 26.03 | 4,259,511 | -0.21(-0.78%) |
Nov 13, 2006 | 26.34 | 26.43 | 26.14 | 26.23 | 2,418,539 | -0.13(-0.49%) |
Nov 10, 2006 | 26.39 | 26.44 | 26.17 | 26.36 | 3,818,847 | +0.12(+0.44%) |
Nov 09, 2006 | 26.26 | 26.45 | 26.18 | 26.25 | 3,603,628 | +0.05(+0.18%) |
Nov 08, 2006 | 26.01 | 26.33 | 25.91 | 26.20 | 5,444,308 | +0.20(+0.76%) |
Nov 07, 2006 | 26.01 | 26.06 | 25.91 | 26.00 | 1,779,313 | +0.02(+0.08%) |
Nov 06, 2006 | 25.73 | 26.02 | 25.72 | 25.98 | 2,245,693 | +0.37(+1.44%) |
Nov 03, 2006 | 25.67 | 25.73 | 25.44 | 25.61 | 1,874,284 | +0.03(+0.11%) |
Nov 02, 2006 | 25.41 | 25.67 | 25.26 | 25.58 | 3,480,020 | +0.05(+0.19%) |
Nov 01, 2006 | 25.70 | 25.96 | 25.47 | 25.54 | 3,303,667 | -0.12(-0.45%) |
Oct 31, 2006 | 25.67 | 25.73 | 25.48 | 25.65 | 4,140,432 | +0.12(+0.46%) |
Oct 30, 2006 | 25.46 | 25.62 | 25.36 | 25.54 | 1,757,543 | -0.01(-0.03%) |
Oct 27, 2006 | 25.65 | 25.84 | 25.39 | 25.54 | 2,086,872 | -0.22(-0.85%) |
Oct 26, 2006 | 25.53 | 25.84 | 25.43 | 25.76 | 2,905,374 | +0.18(+0.70%) |
Oct 25, 2006 | 25.49 | 25.67 | 25.18 | 25.58 | 4,291,509 | -0.10(-0.40%) |
Oct 24, 2006 | 25.77 | 25.99 | 25.50 | 25.69 | 3,300,891 | -0.12(-0.48%) |
Oct 23, 2006 | 25.48 | 25.95 | 25.45 | 25.81 | 1,909,058 | +0.23(+0.91%) |
Oct 20, 2006 | 25.51 | 25.58 | 25.24 | 25.58 | 3,777,059 | +0.20(+0.78%) |
Oct 19, 2006 | 25.75 | 25.76 | 25.38 | 25.38 | 3,707,950 | -0.49(-1.88%) |
Oct 18, 2006 | 25.93 | 26.01 | 25.61 | 25.86 | 2,190,317 | +0.03(+0.13%) |
Oct 17, 2006 | 26.04 | 26.13 | 25.62 | 25.83 | 3,585,657 | -0.38(-1.44%) |
Oct 16, 2006 | 26.03 | 26.22 | 25.97 | 26.21 | 2,080,590 | +0.09(+0.34%) |
Oct 13, 2006 | 26.01 | 26.14 | 25.94 | 26.12 | 3,498,576 | +0.04(+0.16%) |
Oct 12, 2006 | 25.80 | 26.25 | 25.74 | 26.08 | 2,782,204 | +0.27(+1.03%) |
Oct 11, 2006 | 25.52 | 25.92 | 25.52 | 25.81 | 2,803,536 | +0.15(+0.59%) |
Oct 10, 2006 | 25.53 | 25.67 | 25.43 | 25.66 | 2,115,948 | +0.16(+0.62%) |
Oct 09, 2006 | 25.36 | 25.54 | 25.14 | 25.50 | 1,639,633 | +0.11(+0.43%) |
Oct 06, 2006 | 25.20 | 25.52 | 25.00 | 25.39 | 3,508,950 | +0.21(+0.84%) |
Oct 05, 2006 | 25.01 | 25.21 | 24.89 | 25.18 | 3,457,666 | +0.17(+0.68%) |
Oct 04, 2006 | 25.02 | 25.09 | 24.84 | 25.01 | 4,703,828 | +0.00(+0.00%) |
Oct 03, 2006 | 25.19 | 25.27 | 24.95 | 25.01 | 3,519,616 | -0.08(-0.30%) |
Oct 02, 2006 | 25.06 | 25.23 | 25.00 | 25.08 | 3,152,152 | -0.02(-0.08%) |
Sep 29, 2006 | 25.56 | 25.62 | 25.10 | 25.10 | 2,984,857 | -0.36(-1.40%) |
Sep 28, 2006 | 25.15 | 25.47 | 25.06 | 25.46 | 3,623,791 | +0.41(+1.64%) |
Sep 27, 2006 | 24.54 | 25.05 | 24.57 | 25.05 | 3,061,564 | +0.51(+2.06%) |
Sep 26, 2006 | 24.60 | 24.87 | 24.45 | 24.54 | 3,393,816 | +0.08(+0.31%) |
Sep 25, 2006 | 24.33 | 24.60 | 23.99 | 24.47 | 3,016,125 | +0.27(+1.13%) |
Sep 22, 2006 | 24.19 | 24.30 | 24.13 | 24.19 | 2,079,128 | +0.01(+0.03%) |
Sep 21, 2006 | 24.62 | 24.64 | 24.11 | 24.19 | 2,799,884 | -0.21(-0.87%) |
Sep 20, 2006 | 24.43 | 24.59 | 24.28 | 24.40 | 2,384,350 | +0.21(+0.85%) |
Sep 19, 2006 | 24.29 | 24.29 | 24.01 | 24.19 | 2,102,214 | +0.12(+0.51%) |
Sep 18, 2006 | 24.07 | 24.21 | 23.95 | 24.07 | 3,192,040 | -0.14(-0.57%) |
Sep 15, 2006 | 23.83 | 24.21 | 23.79 | 24.21 | 5,439,486 | +0.53(+2.23%) |
Sep 14, 2006 | 23.43 | 23.68 | 23.28 | 23.68 | 2,604,244 | +0.25(+1.08%) |
Sep 13, 2006 | 23.29 | 23.50 | 23.15 | 23.43 | 1,724,376 | +0.05(+0.20%) |
Sep 12, 2006 | 23.20 | 23.46 | 23.20 | 23.38 | 2,202,737 | +0.32(+1.39%) |
Sep 11, 2006 | 22.91 | 23.15 | 22.74 | 23.06 | 1,919,870 | +0.18(+0.81%) |
Sep 08, 2006 | 23.00 | 23.07 | 22.86 | 22.87 | 2,554,713 | +0.03(+0.15%) |
Sep 07, 2006 | 23.53 | 23.53 | 22.76 | 22.84 | 3,790,209 | -0.68(-2.91%) |
Sep 06, 2006 | 23.46 | 23.64 | 23.22 | 23.52 | 2,119,893 | -0.10(-0.43%) |
Sep 05, 2006 | 23.68 | 23.78 | 23.59 | 23.63 | 1,921,185 | +0.08(+0.32%) |
Sep 01, 2006 | 23.61 | 23.67 | 23.42 | 23.55 | 2,613,010 | +0.09(+0.38%) |
Aug 31, 2006 | 23.10 | 23.52 | 23.07 | 23.46 | 3,625,252 | +0.26(+1.12%) |
Aug 30, 2006 | 22.89 | 23.27 | 22.82 | 23.20 | 3,829,074 | +0.45(+1.99%) |
Aug 29, 2006 | 22.85 | 22.88 | 22.50 | 22.75 | 3,793,862 | -0.03(-0.12%) |
Aug 28, 2006 | 22.73 | 22.96 | 22.73 | 22.78 | 3,298,991 | +0.08(+0.36%) |
Aug 25, 2006 | 22.86 | 22.89 | 22.54 | 22.70 | 2,489,694 | -0.15(-0.66%) |
Aug 24, 2006 | 23.06 | 23.20 | 22.76 | 22.85 | 2,434,904 | -0.29(-1.24%) |
Aug 23, 2006 | 23.45 | 23.49 | 23.01 | 23.13 | 1,739,425 | -0.23(-0.97%) |
Aug 22, 2006 | 23.29 | 23.47 | 23.00 | 23.36 | 2,738,372 | +0.01(+0.06%) |
Aug 21, 2006 | 23.53 | 23.54 | 23.21 | 23.35 | 2,324,738 | -0.17(-0.73%) |
Aug 18, 2006 | 23.94 | 23.95 | 23.37 | 23.52 | 2,593,139 | -0.42(-1.74%) |
Aug 17, 2006 | 23.89 | 23.98 | 23.85 | 23.93 | 2,932,258 | -0.01(-0.03%) |
Aug 16, 2006 | 23.89 | 23.95 | 23.75 | 23.94 | 2,790,971 | +0.12(+0.49%) |
Aug 15, 2006 | 23.51 | 23.86 | 23.51 | 23.82 | 3,304,105 | +0.49(+2.08%) |
Aug 14, 2006 | 22.63 | 23.54 | 22.58 | 23.34 | 2,603,367 | +0.16(+0.68%) |
Aug 11, 2006 | 23.42 | 23.54 | 23.13 | 23.18 | 2,029,890 | -0.35(-1.48%) |
Aug 10, 2006 | 23.10 | 23.64 | 23.06 | 23.53 | 3,108,465 | +0.36(+1.54%) |
Aug 09, 2006 | 23.92 | 23.95 | 23.04 | 23.17 | 3,402,436 | -0.67(-2.81%) |
Aug 08, 2006 | 23.83 | 24.19 | 23.83 | 23.85 | 3,326,460 | +0.18(+0.78%) |
Aug 07, 2006 | 24.08 | 24.08 | 23.51 | 23.66 | 2,676,714 | -0.42(-1.73%) |
Aug 04, 2006 | 24.32 | 24.42 | 23.92 | 24.08 | 3,203,582 | -0.01(-0.06%) |
Aug 03, 2006 | 23.78 | 24.21 | 23.71 | 24.09 | 3,143,239 | +0.27(+1.15%) |
Aug 02, 2006 | 23.25 | 23.91 | 23.22 | 23.82 | 3,967,147 | +0.69(+2.99%) |
Aug 01, 2006 | 23.44 | 23.44 | 22.96 | 23.13 | 3,371,023 | -0.40(-1.72%) |
Jul 31, 2006 | 23.82 | 23.85 | 23.46 | 23.53 | 2,787,318 | -0.25(-1.04%) |
Jul 28, 2006 | 23.48 | 24.03 | 23.27 | 23.78 | 5,535,334 | +0.29(+1.25%) |
Jul 27, 2006 | 23.30 | 23.80 | 23.30 | 23.48 | 4,559,326 | -0.16(-0.67%) |
Jul 26, 2006 | 23.88 | 23.88 | 23.50 | 23.64 | 3,410,472 | -0.24(-1.00%) |
Jul 25, 2006 | 23.12 | 23.95 | 23.11 | 23.88 | 4,766,509 | +0.78(+3.38%) |
Jul 24, 2006 | 23.00 | 23.28 | 23.00 | 23.10 | 3,518,447 | +0.16(+0.69%) |
Jul 21, 2006 | 23.07 | 23.12 | 22.77 | 22.94 | 4,287,856 | -0.17(-0.74%) |
Jul 20, 2006 | 23.51 | 23.57 | 23.09 | 23.11 | 2,895,293 | -0.55(-2.31%) |
Jul 19, 2006 | 23.68 | 23.89 | 23.59 | 23.66 | 2,889,448 | +0.06(+0.26%) |
Jul 18, 2006 | 23.27 | 23.63 | 23.22 | 23.60 | 4,298,960 | +0.29(+1.23%) |
Jul 17, 2006 | 22.93 | 23.40 | 22.90 | 23.31 | 3,410,326 | +0.34(+1.49%) |
Jul 14, 2006 | 23.26 | 23.28 | 22.60 | 22.97 | 4,275,291 | -0.38(-1.64%) |
Jul 13, 2006 | 23.86 | 23.86 | 23.35 | 23.35 | 4,078,628 | -0.49(-2.04%) |
Jul 12, 2006 | 23.93 | 24.09 | 23.74 | 23.84 | 4,706,166 | -0.08(-0.31%) |
Jul 11, 2006 | 23.80 | 23.98 | 23.70 | 23.91 | 6,092,154 | +0.14(+0.58%) |
Jul 10, 2006 | 23.78 | 23.81 | 23.65 | 23.78 | 1,988,541 | +0.08(+0.32%) |
Jul 07, 2006 | 23.95 | 24.02 | 23.67 | 23.70 | 3,059,373 | -0.18(-0.77%) |
Jul 06, 2006 | 23.85 | 23.95 | 23.56 | 23.89 | 5,256,558 | +0.04(+0.17%) |
Jul 05, 2006 | 23.82 | 24.36 | 23.77 | 23.85 | 5,087,802 | -0.55(-2.24%) |
Jul 03, 2006 | 24.56 | 24.57 | 24.26 | 24.39 | 1,535,604 | -0.16(-0.67%) |
Jun 30, 2006 | 24.35 | 24.60 | 24.27 | 24.56 | 4,019,746 | +0.21(+0.84%) |
Jun 29, 2006 | 24.13 | 24.40 | 23.93 | 24.35 | 3,380,374 | +0.22(+0.91%) |
Jun 28, 2006 | 24.20 | 24.30 | 23.98 | 24.13 | 2,066,709 | +0.10(+0.43%) |
Jun 27, 2006 | 24.20 | 24.23 | 23.80 | 24.03 | 4,960,834 | -0.19(-0.79%) |
Jun 26, 2006 | 23.97 | 24.31 | 23.96 | 24.22 | 3,217,755 | +0.23(+0.97%) |
Jun 23, 2006 | 23.93 | 24.24 | 23.82 | 23.99 | 1,994,824 | +0.01(+0.06%) |
Jun 22, 2006 | 24.18 | 24.19 | 23.80 | 23.98 | 2,056,628 | -0.21(-0.88%) |
Jun 21, 2006 | 23.69 | 24.39 | 23.66 | 24.19 | 4,365,294 | +0.54(+2.29%) |
Jun 20, 2006 | 23.33 | 23.82 | 23.14 | 23.65 | 4,572,622 | +0.24(+1.02%) |
Jun 19, 2006 | 24.06 | 24.06 | 23.39 | 23.41 | 3,643,662 | -0.49(-2.06%) |
Jun 16, 2006 | 23.78 | 24.04 | 23.72 | 23.90 | 4,865,571 | +0.05(+0.20%) |
Jun 15, 2006 | 23.69 | 23.91 | 23.63 | 23.85 | 4,126,990 | +0.22(+0.93%) |
Jun 14, 2006 | 23.92 | 23.99 | 23.45 | 23.63 | 3,977,229 | -0.24(-1.00%) |
Jun 13, 2006 | 24.33 | 24.64 | 23.82 | 23.87 | 4,177,982 | -0.63(-2.57%) |
Jun 12, 2006 | 25.11 | 25.12 | 24.45 | 24.50 | 2,764,963 | -0.61(-2.43%) |
Jun 09, 2006 | 24.93 | 25.35 | 24.93 | 25.11 | 3,664,848 | +0.14(+0.58%) |
Jun 08, 2006 | 25.08 | 25.19 | 24.20 | 24.97 | 5,067,639 | -0.27(-1.06%) |
Jun 07, 2006 | 25.08 | 25.56 | 25.02 | 25.23 | 4,278,359 | +0.14(+0.57%) |
Jun 06, 2006 | 24.74 | 25.15 | 24.71 | 25.09 | 4,090,171 | +0.44(+1.78%) |
Jun 05, 2006 | 25.15 | 25.22 | 24.61 | 24.65 | 2,106,159 | -0.67(-2.65%) |
Jun 02, 2006 | 25.36 | 25.53 | 25.08 | 25.32 | 3,402,583 | +0.12(+0.49%) |
Jun 01, 2006 | 24.95 | 25.35 | 24.89 | 25.20 | 3,678,874 | +0.14(+0.55%) |
May 31, 2006 | 24.73 | 25.20 | 24.70 | 25.06 | 3,779,251 | +0.38(+1.52%) |
May 30, 2006 | 24.74 | 24.85 | 24.32 | 24.69 | 3,858,880 | -0.09(-0.36%) |
May 26, 2006 | 24.60 | 24.89 | 24.43 | 24.78 | 2,321,377 | +0.35(+1.43%) |
May 25, 2006 | 24.54 | 24.58 | 24.06 | 24.43 | 4,174,476 | +0.04(+0.17%) |
May 24, 2006 | 24.85 | 24.92 | 24.22 | 24.39 | 3,834,042 | -0.45(-1.82%) |
May 23, 2006 | 25.12 | 25.32 | 24.82 | 24.84 | 2,241,894 | -0.16(-0.63%) |
May 22, 2006 | 25.13 | 25.21 | 24.70 | 25.00 | 3,986,141 | -0.13(-0.52%) |
May 19, 2006 | 25.12 | 25.19 | 24.80 | 25.13 | 4,252,498 | +0.27(+1.10%) |
May 18, 2006 | 24.24 | 25.24 | 24.24 | 24.85 | 2,910,196 | +0.08(+0.30%) |
May 17, 2006 | 24.93 | 25.19 | 24.71 | 24.78 | 5,319,969 | -0.38(-1.50%) |
May 16, 2006 | 25.01 | 25.21 | 24.93 | 25.15 | 3,936,026 | +0.14(+0.55%) |
May 15, 2006 | 25.32 | 25.32 | 24.65 | 25.02 | 4,297,061 | -0.31(-1.22%) |
May 12, 2006 | 25.53 | 25.71 | 25.29 | 25.32 | 3,696,700 | -0.33(-1.28%) |
May 11, 2006 | 25.84 | 25.84 | 25.58 | 25.65 | 2,355,713 | -0.29(-1.11%) |
May 10, 2006 | 26.14 | 26.24 | 25.82 | 25.94 | 2,226,991 | -0.19(-0.73%) |
May 09, 2006 | 26.01 | 26.13 | 25.91 | 26.13 | 1,952,014 | +0.07(+0.26%) |
May 08, 2006 | 26.04 | 26.23 | 25.95 | 26.06 | 3,304,690 | +0.01(+0.05%) |
May 05, 2006 | 25.99 | 26.10 | 25.78 | 26.05 | 2,933,281 | +0.17(+0.66%) |
May 04, 2006 | 25.77 | 25.97 | 25.72 | 25.88 | 2,070,070 | +0.08(+0.29%) |
May 03, 2006 | 25.76 | 25.85 | 25.36 | 25.80 | 3,722,853 | +0.04(+0.16%) |
May 02, 2006 | 25.62 | 25.76 | 25.52 | 25.76 | 3,658,419 | +0.31(+1.21%) |
May 01, 2006 | 25.56 | 25.80 | 25.39 | 25.45 | 4,434,549 | -0.18(-0.72%) |
Apr 28, 2006 | 25.88 | 25.91 | 25.36 | 25.64 | 4,126,552 | -0.40(-1.52%) |
Apr 27, 2006 | 25.56 | 26.06 | 25.39 | 26.04 | 5,978,482 | +0.49(+1.93%) |
Apr 26, 2006 | 25.09 | 25.64 | 24.90 | 25.54 | 5,645,353 | +0.51(+2.02%) |
Apr 25, 2006 | 24.98 | 25.13 | 24.85 | 25.04 | 3,329,382 | +0.05(+0.19%) |
Apr 24, 2006 | 24.98 | 25.02 | 24.81 | 24.99 | 1,731,974 | -0.08(-0.30%) |
Apr 21, 2006 | 25.15 | 25.23 | 24.93 | 25.06 | 2,369,447 | -0.10(-0.41%) |
Apr 20, 2006 | 25.22 | 25.47 | 25.00 | 25.17 | 2,793,601 | +0.06(+0.25%) |
Apr 19, 2006 | 24.80 | 25.10 | 24.50 | 25.10 | 3,252,675 | +0.36(+1.47%) |
Apr 18, 2006 | 24.47 | 24.84 | 24.45 | 24.74 | 2,686,795 | +0.27(+1.12%) |
Apr 17, 2006 | 24.73 | 24.78 | 24.35 | 24.47 | 1,583,819 | -0.25(-1.02%) |
Apr 13, 2006 | 24.53 | 24.77 | 24.53 | 24.72 | 2,571,515 | +0.19(+0.78%) |
Apr 12, 2006 | 24.68 | 24.76 | 24.52 | 24.53 | 3,389,140 | -0.12(-0.50%) |
Apr 11, 2006 | 24.52 | 24.71 | 24.45 | 24.65 | 3,589,310 | +0.21(+0.87%) |
Apr 10, 2006 | 24.30 | 24.48 | 24.28 | 24.44 | 2,950,960 | +0.16(+0.65%) |
Apr 07, 2006 | 24.80 | 24.80 | 24.01 | 24.28 | 2,508,250 | -0.20(-0.81%) |
Apr 06, 2006 | 24.58 | 24.60 | 24.21 | 24.48 | 4,232,481 | -0.16(-0.64%) |
Apr 05, 2006 | 24.59 | 24.64 | 24.43 | 24.64 | 5,773,929 | +0.08(+0.33%) |
Apr 04, 2006 | 24.37 | 24.61 | 23.95 | 24.56 | 4,898,883 | +0.21(+0.84%) |
Apr 03, 2006 | 24.16 | 24.50 | 24.16 | 24.35 | 5,137,917 | +0.19(+0.79%) |
Mar 31, 2006 | 23.92 | 24.19 | 23.81 | 24.16 | 5,106,066 | +0.27(+1.15%) |
Mar 30, 2006 | 23.81 | 23.92 | 23.64 | 23.89 | 5,290,601 | +0.15(+0.63%) |
Mar 29, 2006 | 23.45 | 23.84 | 23.44 | 23.74 | 18,034,216 | +0.29(+1.26%) |
Mar 28, 2006 | 23.49 | 23.54 | 23.22 | 23.44 | 4,456,320 | +0.01(+0.03%) |
Mar 27, 2006 | 23.50 | 23.52 | 23.41 | 23.43 | 4,217,870 | -0.04(-0.17%) |
Mar 24, 2006 | 23.43 | 23.52 | 22.67 | 23.48 | 4,470,784 | +0.05(+0.20%) |
Mar 23, 2006 | 23.48 | 23.50 | 23.35 | 23.43 | 3,948,153 | -0.03(-0.12%) |
Mar 22, 2006 | 23.35 | 23.48 | 23.32 | 23.46 | 4,513,448 | +0.08(+0.32%) |
Mar 21, 2006 | 23.51 | 23.51 | 23.34 | 23.38 | 4,261,410 | -0.10(-0.44%) |
Mar 20, 2006 | 23.67 | 23.67 | 23.42 | 23.48 | 3,878,021 | -0.16(-0.67%) |
Mar 17, 2006 | 23.60 | 23.67 | 23.52 | 23.64 | 5,468,270 | -0.03(-0.14%) |
Mar 16, 2006 | 23.54 | 23.77 | 23.53 | 23.67 | 3,284,234 | +0.14(+0.61%) |
Mar 15, 2006 | 23.58 | 23.61 | 23.45 | 23.53 | 2,863,879 | -0.03(-0.15%) |
Mar 14, 2006 | 23.48 | 23.60 | 23.39 | 23.56 | 3,322,223 | +0.14(+0.58%) |
Mar 13, 2006 | 23.26 | 23.48 | 23.13 | 23.43 | 7,295,653 | +0.25(+1.06%) |
Mar 10, 2006 | 23.04 | 23.34 | 23.03 | 23.18 | 4,073,514 | +0.14(+0.59%) |
Mar 09, 2006 | 23.27 | 23.42 | 22.98 | 23.04 | 3,502,229 | -0.19(-0.82%) |
Mar 08, 2006 | 23.09 | 23.30 | 22.99 | 23.24 | 5,625,921 | +0.17(+0.74%) |
Mar 07, 2006 | 22.80 | 23.09 | 22.80 | 23.07 | 4,521,776 | +0.26(+1.14%) |
Mar 06, 2006 | 22.91 | 22.99 | 22.72 | 22.80 | 2,375,583 | -0.02(-0.09%) |
Mar 03, 2006 | 23.00 | 23.07 | 22.82 | 22.83 | 3,666,163 | -0.16(-0.71%) |
Mar 02, 2006 | 22.86 | 23.00 | 22.73 | 22.99 | 3,243,324 | -0.08(-0.33%) |
Mar 01, 2006 | 22.80 | 23.14 | 22.76 | 23.07 | 4,091,340 | +0.30(+1.32%) |
Feb 28, 2006 | 23.17 | 23.14 | 22.76 | 22.76 | 2,985,588 | -0.40(-1.74%) |
Feb 27, 2006 | 23.13 | 23.26 | 23.07 | 23.17 | 2,956,658 | -0.02(-0.09%) |
Feb 24, 2006 | 23.30 | 23.33 | 23.07 | 23.19 | 2,793,455 | -0.08(-0.35%) |
Feb 23, 2006 | 23.36 | 23.41 | 23.22 | 23.27 | 4,333,296 | -0.09(-0.38%) |
Feb 22, 2006 | 23.27 | 23.41 | 23.24 | 23.36 | 2,809,088 | +0.16(+0.68%) |
Feb 21, 2006 | 23.17 | 23.37 | 23.11 | 23.20 | 4,246,653 | +0.03(+0.15%) |
Feb 17, 2006 | 23.10 | 23.17 | 22.97 | 23.17 | 3,852,890 | +0.06(+0.27%) |
Feb 16, 2006 | 23.00 | 23.12 | 22.88 | 23.11 | 4,397,584 | +0.15(+0.66%) |
Feb 15, 2006 | 22.85 | 22.98 | 22.65 | 22.96 | 6,565,401 | +0.08(+0.33%) |
Feb 14, 2006 | 23.22 | 23.23 | 22.88 | 22.88 | 7,756,188 | +0.27(+1.18%) |
Feb 13, 2006 | 22.91 | 22.92 | 22.47 | 22.61 | 3,847,922 | -0.37(-1.61%) |
Feb 10, 2006 | 22.38 | 23.20 | 22.38 | 22.98 | 6,407,603 | +0.62(+2.79%) |
Feb 09, 2006 | 22.27 | 22.45 | 22.27 | 22.36 | 3,327,921 | +0.09(+0.40%) |
Feb 08, 2006 | 22.24 | 22.28 | 21.96 | 22.27 | 3,159,311 | +0.03(+0.12%) |
Feb 07, 2006 | 22.20 | 22.38 | 22.16 | 22.24 | 3,835,357 | +0.05(+0.25%) |
Feb 06, 2006 | 21.70 | 22.20 | 21.70 | 22.19 | 3,999,875 | +0.53(+2.43%) |
Feb 03, 2006 | 21.48 | 21.74 | 21.48 | 21.66 | 2,284,558 | +0.18(+0.83%) |
Feb 02, 2006 | 21.66 | 21.79 | 21.39 | 21.48 | 2,209,312 | -0.19(-0.88%) |
Feb 01, 2006 | 21.46 | 21.70 | 21.46 | 21.68 | 2,410,942 | +0.06(+0.29%) |
Jan 31, 2006 | 21.60 | 21.79 | 21.58 | 21.61 | 2,560,996 | +0.02(+0.09%) |
Jan 30, 2006 | 21.46 | 21.63 | 21.29 | 21.59 | 2,612,280 | -0.01(-0.03%) |
Jan 27, 2006 | 21.74 | 21.79 | 21.59 | 21.60 | 2,512,049 | -0.14(-0.63%) |
Jan 26, 2006 | 21.68 | 21.90 | 21.73 | 21.74 | 2,732,820 | +0.07(+0.32%) |
Jan 25, 2006 | 21.63 | 21.78 | 21.56 | 21.67 | 2,099,438 | +0.01(+0.03%) |
Jan 24, 2006 | 21.41 | 21.78 | 21.38 | 21.66 | 2,495,100 | +0.26(+1.21%) |
Jan 23, 2006 | 21.40 | 21.48 | 21.29 | 21.40 | 2,737,057 | +0.00(+0.00%) |
Jan 20, 2006 | 21.78 | 21.79 | 21.23 | 21.40 | 3,653,305 | -0.37(-1.70%) |
Jan 19, 2006 | 21.90 | 21.90 | 21.68 | 21.77 | 2,784,980 | -0.05(-0.25%) |
Jan 18, 2006 | 21.62 | 21.90 | 21.57 | 21.83 | 3,144,993 | +0.21(+0.95%) |
Jan 17, 2006 | 21.44 | 21.74 | 21.36 | 21.62 | 3,098,530 | -0.05(-0.22%) |
Jan 13, 2006 | 21.52 | 21.72 | 21.51 | 21.67 | 2,449,076 | +0.24(+1.12%) |
Jan 12, 2006 | 21.36 | 21.66 | 21.27 | 21.43 | 2,766,278 | +0.07(+0.32%) |
Jan 11, 2006 | 21.66 | 21.81 | 21.27 | 21.36 | 3,541,094 | -0.27(-1.23%) |
Jan 10, 2006 | 21.24 | 21.67 | 21.18 | 21.63 | 4,725,306 | +0.38(+1.80%) |
Jan 09, 2006 | 20.94 | 21.56 | 20.90 | 21.24 | 4,140,724 | +0.34(+1.64%) |
Jan 06, 2006 | 20.97 | 21.08 | 20.77 | 20.90 | 4,601,844 | +0.10(+0.49%) |
Jan 05, 2006 | 20.72 | 20.94 | 20.68 | 20.80 | 3,628,759 | +0.08(+0.40%) |
Jan 04, 2006 | 20.85 | 21.03 | 20.72 | 20.72 | 2,221,439 | -0.27(-1.30%) |