Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 28.85 | 29.02 | 28.31 | 28.53 | 621,214 | -0.19(-0.67%) |
Oct 30, 2006 | 28.93 | 29.05 | 28.30 | 28.72 | 670,309 | -0.28(-0.98%) |
Oct 27, 2006 | 29.45 | 29.64 | 28.99 | 29.00 | 835,057 | -0.36(-1.22%) |
Oct 26, 2006 | 29.13 | 29.50 | 28.93 | 29.36 | 771,881 | +0.41(+1.41%) |
Oct 25, 2006 | 28.29 | 29.12 | 28.27 | 28.95 | 684,353 | +0.52(+1.84%) |
Oct 24, 2006 | 28.10 | 28.45 | 27.76 | 28.43 | 623,268 | +0.22(+0.77%) |
Oct 23, 2006 | 27.63 | 28.28 | 27.41 | 28.21 | 390,861 | +0.40(+1.44%) |
Oct 20, 2006 | 28.11 | 28.11 | 27.24 | 27.81 | 351,068 | -0.15(-0.54%) |
Oct 19, 2006 | 28.04 | 28.71 | 27.89 | 27.96 | 556,930 | -0.18(-0.65%) |
Oct 18, 2006 | 28.35 | 29.13 | 27.91 | 28.15 | 538,895 | +0.01(+0.03%) |
Oct 17, 2006 | 28.09 | 28.57 | 27.81 | 28.14 | 414,484 | -0.33(-1.17%) |
Oct 16, 2006 | 28.45 | 28.71 | 28.15 | 28.47 | 439,415 | +0.11(+0.38%) |
Oct 13, 2006 | 28.70 | 28.97 | 28.32 | 28.36 | 507,546 | -0.40(-1.39%) |
Oct 12, 2006 | 27.89 | 28.76 | 27.87 | 28.76 | 384,106 | +0.92(+3.32%) |
Oct 11, 2006 | 28.32 | 28.32 | 27.56 | 27.84 | 498,820 | -0.55(-1.93%) |
Oct 10, 2006 | 28.21 | 28.57 | 28.21 | 28.39 | 448,249 | +0.10(+0.35%) |
Oct 09, 2006 | 28.13 | 28.36 | 27.85 | 28.29 | 425,433 | +0.02(+0.06%) |
Oct 06, 2006 | 28.78 | 28.85 | 28.03 | 28.27 | 919,282 | -0.80(-2.75%) |
Oct 05, 2006 | 28.84 | 29.13 | 28.67 | 29.07 | 666,693 | +0.21(+0.72%) |
Oct 04, 2006 | 27.94 | 29.03 | 27.89 | 28.86 | 858,034 | +0.78(+2.79%) |
Oct 03, 2006 | 28.13 | 28.25 | 27.77 | 28.08 | 859,169 | -0.19(-0.68%) |
Oct 02, 2006 | 28.36 | 28.79 | 27.78 | 28.27 | 1,074,699 | -0.20(-0.70%) |
Sep 29, 2006 | 29.21 | 29.63 | 28.46 | 28.47 | 825,542 | -0.82(-2.78%) |
Sep 28, 2006 | 28.66 | 29.50 | 28.63 | 29.29 | 738,068 | +0.54(+1.88%) |
Sep 27, 2006 | 28.62 | 29.04 | 28.42 | 28.75 | 877,691 | -0.13(-0.46%) |
Sep 26, 2006 | 27.91 | 29.09 | 27.85 | 28.88 | 1,371,942 | +0.88(+3.15%) |
Sep 25, 2006 | 27.72 | 28.35 | 27.40 | 28.00 | 1,235,591 | -0.02(-0.09%) |
Sep 22, 2006 | 27.56 | 28.04 | 27.09 | 28.02 | 1,111,377 | +0.22(+0.81%) |
Sep 21, 2006 | 27.42 | 28.57 | 27.13 | 27.80 | 3,484,671 | +3.50(+14.38%) |
Sep 20, 2006 | 24.05 | 24.44 | 23.97 | 24.30 | 458,333 | +0.52(+2.17%) |
Sep 19, 2006 | 23.70 | 23.86 | 23.26 | 23.79 | 489,085 | +0.02(+0.07%) |
Sep 18, 2006 | 23.93 | 23.93 | 23.54 | 23.77 | 323,208 | -0.16(-0.66%) |
Sep 15, 2006 | 24.03 | 24.05 | 23.74 | 23.93 | 918,028 | +0.04(+0.17%) |
Sep 14, 2006 | 24.54 | 24.69 | 23.82 | 23.89 | 642,340 | -0.84(-3.40%) |
Sep 13, 2006 | 24.33 | 24.76 | 24.18 | 24.73 | 376,067 | +0.41(+1.68%) |
Sep 12, 2006 | 24.10 | 24.44 | 23.62 | 24.32 | 473,541 | +0.57(+2.38%) |
Sep 11, 2006 | 23.14 | 23.79 | 23.14 | 23.75 | 245,161 | +0.44(+1.89%) |
Sep 08, 2006 | 23.02 | 23.43 | 22.89 | 23.31 | 163,690 | +0.28(+1.23%) |
Sep 07, 2006 | 22.96 | 23.47 | 22.80 | 23.03 | 201,624 | -0.07(-0.32%) |
Sep 06, 2006 | 23.72 | 23.84 | 23.09 | 23.10 | 235,914 | -0.83(-3.48%) |
Sep 05, 2006 | 23.75 | 24.01 | 23.71 | 23.94 | 400,012 | +0.26(+1.09%) |
Sep 01, 2006 | 23.67 | 23.80 | 23.23 | 23.68 | 335,713 | +0.17(+0.74%) |
Aug 31, 2006 | 23.15 | 23.69 | 23.15 | 23.50 | 513,305 | +0.31(+1.33%) |
Aug 30, 2006 | 22.89 | 23.41 | 22.82 | 23.19 | 338,924 | +0.19(+0.83%) |
Aug 29, 2006 | 22.57 | 23.14 | 22.30 | 23.00 | 279,777 | +0.49(+2.18%) |
Aug 28, 2006 | 22.29 | 22.64 | 21.95 | 22.51 | 260,539 | +0.19(+0.86%) |
Aug 25, 2006 | 22.40 | 22.60 | 22.28 | 22.32 | 197,987 | -0.18(-0.81%) |
Aug 24, 2006 | 22.67 | 22.84 | 22.35 | 22.50 | 297,665 | -0.03(-0.11%) |
Aug 23, 2006 | 22.75 | 23.00 | 22.20 | 22.53 | 304,191 | -0.13(-0.59%) |
Aug 22, 2006 | 22.60 | 22.72 | 22.40 | 22.66 | 240,417 | +0.02(+0.07%) |
Aug 21, 2006 | 22.71 | 22.79 | 22.37 | 22.65 | 264,403 | -0.12(-0.51%) |
Aug 18, 2006 | 22.94 | 23.05 | 22.59 | 22.76 | 262,100 | -0.06(-0.26%) |
Aug 17, 2006 | 22.65 | 23.06 | 22.42 | 22.82 | 398,025 | +0.06(+0.26%) |
Aug 16, 2006 | 22.82 | 23.09 | 22.43 | 22.76 | 284,969 | +0.14(+0.63%) |
Aug 15, 2006 | 22.59 | 23.13 | 22.29 | 22.62 | 444,641 | +0.47(+2.14%) |
Aug 14, 2006 | 22.40 | 22.67 | 22.14 | 22.15 | 302,284 | -0.09(-0.41%) |
Aug 11, 2006 | 22.30 | 22.30 | 22.00 | 22.24 | 351,807 | -0.02(-0.08%) |
Aug 10, 2006 | 22.05 | 22.47 | 21.94 | 22.25 | 488,723 | +0.16(+0.72%) |
Aug 09, 2006 | 22.92 | 22.98 | 22.09 | 22.10 | 404,723 | -0.58(-2.57%) |
Aug 08, 2006 | 23.49 | 23.56 | 22.64 | 22.68 | 590,212 | -0.68(-2.92%) |
Aug 07, 2006 | 23.25 | 23.53 | 22.90 | 23.36 | 479,848 | -0.12(-0.50%) |
Aug 04, 2006 | 24.08 | 24.41 | 23.11 | 23.48 | 589,829 | -0.42(-1.74%) |
Aug 03, 2006 | 23.04 | 23.98 | 22.91 | 23.89 | 402,998 | +0.66(+2.83%) |
Aug 02, 2006 | 23.01 | 23.31 | 22.85 | 23.24 | 438,446 | +0.39(+1.71%) |
Aug 01, 2006 | 23.43 | 23.47 | 22.75 | 22.84 | 741,982 | -0.80(-3.38%) |
Jul 31, 2006 | 23.52 | 23.68 | 23.30 | 23.64 | 443,102 | +0.02(+0.11%) |
Jul 28, 2006 | 23.34 | 23.86 | 23.20 | 23.62 | 318,652 | +0.47(+2.05%) |
Jul 27, 2006 | 23.51 | 23.97 | 23.12 | 23.14 | 516,381 | -0.18(-0.78%) |
Jul 26, 2006 | 23.39 | 23.52 | 23.28 | 23.33 | 685,237 | -0.21(-0.88%) |
Jul 25, 2006 | 23.19 | 23.67 | 23.04 | 23.54 | 611,343 | +0.43(+1.87%) |
Jul 24, 2006 | 22.25 | 23.14 | 22.40 | 23.10 | 358,596 | +0.86(+3.85%) |
Jul 21, 2006 | 22.58 | 22.57 | 22.06 | 22.25 | 722,341 | -0.33(-1.47%) |
Jul 20, 2006 | 23.30 | 23.30 | 22.55 | 22.58 | 621,892 | -0.67(-2.86%) |
Jul 19, 2006 | 22.71 | 23.30 | 22.59 | 23.24 | 555,679 | +0.56(+2.46%) |
Jul 18, 2006 | 22.73 | 22.84 | 22.37 | 22.69 | 772,160 | +0.12(+0.55%) |
Jul 17, 2006 | 22.56 | 22.91 | 22.41 | 22.56 | 747,845 | +0.05(+0.22%) |
Jul 14, 2006 | 22.26 | 22.73 | 22.25 | 22.51 | 912,021 | +0.21(+0.93%) |
Jul 13, 2006 | 22.35 | 22.76 | 22.05 | 22.30 | 826,541 | -0.13(-0.59%) |
Jul 12, 2006 | 22.57 | 22.80 | 22.34 | 22.44 | 775,858 | -0.22(-0.99%) |
Jul 11, 2006 | 22.44 | 22.71 | 22.34 | 22.66 | 909,586 | +0.09(+0.41%) |
Jul 10, 2006 | 22.19 | 22.70 | 22.14 | 22.57 | 576,268 | +0.52(+2.38%) |
Jul 07, 2006 | 22.08 | 22.41 | 22.01 | 22.05 | 597,494 | -0.11(-0.49%) |
Jul 06, 2006 | 21.97 | 22.39 | 21.91 | 22.15 | 988,212 | +0.12(+0.53%) |
Jul 05, 2006 | 22.59 | 22.70 | 21.94 | 22.04 | 872,005 | -0.72(-3.18%) |
Jul 03, 2006 | 21.85 | 22.84 | 21.79 | 22.76 | 698,288 | +1.31(+6.13%) |
Jun 30, 2006 | 22.59 | 22.96 | 21.45 | 21.45 | 7,945,362 | -1.12(-4.94%) |
Jun 29, 2006 | 22.75 | 23.17 | 22.48 | 22.56 | 1,065,319 | -0.51(-2.20%) |
Jun 28, 2006 | 23.54 | 23.61 | 22.94 | 23.07 | 526,020 | -0.27(-1.18%) |
Jun 27, 2006 | 23.45 | 23.81 | 23.30 | 23.34 | 490,404 | -0.12(-0.53%) |
Jun 26, 2006 | 23.59 | 23.61 | 23.36 | 23.47 | 648,251 | -0.06(-0.25%) |
Jun 23, 2006 | 23.58 | 23.70 | 23.18 | 23.53 | 366,433 | -0.12(-0.49%) |
Jun 22, 2006 | 23.72 | 23.89 | 23.60 | 23.64 | 529,208 | -0.07(-0.32%) |
Jun 21, 2006 | 23.41 | 23.88 | 23.26 | 23.72 | 747,252 | +0.32(+1.39%) |
Jun 20, 2006 | 23.24 | 23.57 | 23.17 | 23.39 | 348,105 | +0.11(+0.46%) |
Jun 19, 2006 | 23.30 | 23.54 | 23.28 | 23.29 | 488,029 | -0.02(-0.07%) |
Jun 16, 2006 | 23.27 | 23.54 | 23.17 | 23.30 | 836,495 | +0.06(+0.25%) |
Jun 15, 2006 | 23.25 | 23.40 | 23.11 | 23.24 | 761,632 | +0.01(+0.04%) |
Jun 14, 2006 | 23.55 | 23.56 | 23.03 | 23.24 | 512,617 | -0.25(-1.06%) |
Jun 13, 2006 | 23.87 | 24.42 | 23.48 | 23.49 | 403,630 | -0.46(-1.91%) |
Jun 12, 2006 | 24.59 | 24.59 | 23.94 | 23.94 | 316,009 | -0.59(-2.41%) |
Jun 09, 2006 | 24.51 | 24.80 | 24.47 | 24.53 | 216,681 | -0.04(-0.17%) |
Jun 08, 2006 | 24.05 | 24.67 | 23.54 | 24.58 | 567,462 | +0.35(+1.44%) |
Jun 07, 2006 | 24.56 | 24.79 | 24.18 | 24.23 | 443,202 | -0.37(-1.49%) |
Jun 06, 2006 | 24.95 | 25.18 | 24.48 | 24.59 | 365,702 | -0.27(-1.07%) |
Jun 05, 2006 | 25.25 | 25.33 | 24.82 | 24.86 | 296,124 | -0.39(-1.55%) |
Jun 02, 2006 | 25.46 | 25.52 | 24.88 | 25.25 | 345,281 | +0.37(+1.47%) |
Jun 01, 2006 | 24.41 | 24.97 | 24.41 | 24.88 | 458,784 | +0.57(+2.33%) |
May 31, 2006 | 24.29 | 24.49 | 24.19 | 24.32 | 480,054 | +0.04(+0.17%) |
May 30, 2006 | 24.63 | 24.87 | 24.24 | 24.28 | 325,092 | -0.48(-1.95%) |
May 26, 2006 | 24.65 | 24.83 | 24.49 | 24.76 | 506,779 | +0.17(+0.68%) |
May 25, 2006 | 24.80 | 24.80 | 24.49 | 24.59 | 427,390 | +0.00(+0.00%) |
May 24, 2006 | 24.47 | 24.83 | 24.38 | 24.59 | 472,643 | +0.12(+0.51%) |
May 23, 2006 | 24.48 | 24.80 | 24.05 | 24.47 | 1,242,261 | +0.22(+0.89%) |
May 22, 2006 | 24.35 | 24.48 | 24.02 | 24.25 | 388,180 | -0.18(-0.75%) |
May 19, 2006 | 24.48 | 24.65 | 24.32 | 24.43 | 423,802 | +0.05(+0.20%) |
May 18, 2006 | 24.71 | 24.74 | 24.38 | 24.38 | 440,348 | -0.22(-0.91%) |
May 17, 2006 | 24.78 | 24.99 | 24.55 | 24.61 | 218,979 | -0.27(-1.10%) |
May 16, 2006 | 25.08 | 25.08 | 24.80 | 24.88 | 198,140 | -0.13(-0.53%) |
May 15, 2006 | 25.24 | 25.32 | 24.83 | 25.02 | 380,132 | -0.34(-1.35%) |
May 12, 2006 | 25.60 | 25.69 | 25.28 | 25.36 | 311,440 | -0.27(-1.04%) |
May 11, 2006 | 26.38 | 26.38 | 25.61 | 25.62 | 301,814 | -0.66(-2.50%) |
May 10, 2006 | 26.56 | 26.63 | 26.22 | 26.28 | 395,146 | -0.28(-1.07%) |
May 09, 2006 | 27.05 | 27.09 | 26.57 | 26.57 | 626,888 | -0.52(-1.91%) |
May 08, 2006 | 26.27 | 27.17 | 26.17 | 27.08 | 602,840 | +0.89(+3.40%) |
May 05, 2006 | 25.85 | 26.19 | 25.69 | 26.19 | 403,232 | +0.40(+1.55%) |
May 04, 2006 | 25.80 | 25.87 | 25.72 | 25.79 | 207,200 | -0.02(-0.06%) |
May 03, 2006 | 25.46 | 25.94 | 25.46 | 25.81 | 281,013 | +0.27(+1.08%) |
May 02, 2006 | 25.53 | 25.63 | 25.42 | 25.53 | 297,249 | +0.13(+0.52%) |
May 01, 2006 | 25.71 | 25.90 | 25.28 | 25.40 | 346,849 | -0.22(-0.88%) |
Apr 28, 2006 | 25.24 | 25.62 | 25.24 | 25.62 | 297,991 | +0.27(+1.05%) |
Apr 27, 2006 | 25.32 | 25.55 | 25.22 | 25.36 | 289,454 | -0.17(-0.65%) |
Apr 26, 2006 | 25.54 | 25.72 | 25.42 | 25.52 | 181,991 | +0.09(+0.36%) |
Apr 25, 2006 | 25.74 | 25.80 | 25.35 | 25.43 | 327,124 | -0.32(-1.26%) |
Apr 24, 2006 | 26.10 | 26.10 | 25.68 | 25.76 | 239,142 | -0.27(-1.05%) |
Apr 21, 2006 | 26.05 | 26.08 | 25.77 | 26.03 | 341,780 | +0.11(+0.42%) |
Apr 20, 2006 | 26.28 | 26.30 | 25.84 | 25.92 | 397,018 | -0.39(-1.49%) |
Apr 19, 2006 | 26.46 | 26.49 | 26.21 | 26.32 | 350,732 | -0.15(-0.57%) |
Apr 18, 2006 | 25.72 | 26.52 | 25.85 | 26.47 | 518,476 | +0.74(+2.88%) |
Apr 17, 2006 | 25.71 | 25.96 | 25.67 | 25.72 | 334,507 | +0.07(+0.29%) |
Apr 13, 2006 | 25.92 | 25.92 | 25.64 | 25.65 | 476,067 | -0.20(-0.77%) |
Apr 12, 2006 | 25.79 | 25.85 | 25.59 | 25.85 | 250,516 | +0.06(+0.23%) |
Apr 11, 2006 | 25.74 | 25.92 | 25.71 | 25.79 | 267,577 | -0.01(-0.03%) |
Apr 10, 2006 | 25.93 | 25.93 | 25.64 | 25.80 | 294,005 | -0.05(-0.19%) |
Apr 07, 2006 | 25.89 | 26.27 | 25.77 | 25.85 | 169,942 | -0.04(-0.16%) |
Apr 06, 2006 | 26.05 | 26.09 | 25.78 | 25.89 | 300,060 | -0.27(-1.02%) |
Apr 05, 2006 | 26.43 | 26.75 | 26.13 | 26.16 | 392,768 | -0.39(-1.47%) |
Apr 04, 2006 | 26.63 | 26.66 | 26.42 | 26.55 | 275,532 | +0.07(+0.25%) |
Apr 03, 2006 | 26.92 | 26.96 | 26.37 | 26.48 | 417,700 | -0.48(-1.79%) |
Mar 31, 2006 | 26.96 | 26.97 | 26.63 | 26.96 | 227,403 | +0.11(+0.40%) |
Mar 30, 2006 | 26.72 | 26.89 | 26.58 | 26.86 | 259,691 | +0.03(+0.12%) |
Mar 29, 2006 | 26.59 | 26.85 | 26.40 | 26.82 | 172,451 | +0.35(+1.32%) |
Mar 28, 2006 | 26.56 | 26.56 | 26.22 | 26.47 | 293,140 | -0.07(-0.25%) |
Mar 27, 2006 | 26.07 | 26.56 | 25.97 | 26.54 | 368,928 | +0.42(+1.59%) |
Mar 24, 2006 | 26.30 | 26.33 | 25.98 | 26.12 | 153,582 | -0.09(-0.35%) |
Mar 23, 2006 | 26.01 | 26.41 | 25.65 | 26.22 | 611,002 | -0.05(-0.19%) |
Mar 22, 2006 | 25.80 | 26.37 | 25.55 | 26.27 | 323,224 | +0.30(+1.15%) |
Mar 21, 2006 | 26.09 | 26.40 | 25.87 | 25.97 | 210,882 | -0.23(-0.89%) |
Mar 20, 2006 | 26.69 | 26.78 | 26.18 | 26.20 | 357,076 | -0.37(-1.41%) |
Mar 17, 2006 | 26.17 | 26.68 | 26.09 | 26.57 | 589,330 | +0.36(+1.37%) |
Mar 16, 2006 | 25.99 | 26.22 | 25.86 | 26.22 | 520,530 | +0.35(+1.35%) |
Mar 15, 2006 | 25.94 | 26.22 | 25.75 | 25.87 | 374,355 | +0.03(+0.13%) |
Mar 14, 2006 | 25.48 | 25.89 | 25.45 | 25.83 | 277,366 | +0.25(+0.99%) |
Mar 13, 2006 | 25.60 | 25.71 | 25.48 | 25.58 | 260,731 | +0.10(+0.41%) |
Mar 10, 2006 | 25.65 | 25.65 | 25.21 | 25.47 | 278,195 | -0.12(-0.49%) |
Mar 09, 2006 | 25.33 | 25.64 | 25.18 | 25.60 | 357,858 | +0.30(+1.18%) |
Mar 08, 2006 | 25.38 | 25.78 | 25.04 | 25.30 | 534,440 | -0.10(-0.39%) |
Mar 07, 2006 | 25.04 | 25.50 | 25.04 | 25.40 | 246,534 | +0.23(+0.93%) |
Mar 06, 2006 | 25.38 | 25.62 | 24.97 | 25.17 | 160,398 | -0.31(-1.21%) |
Mar 03, 2006 | 25.23 | 25.72 | 25.23 | 25.47 | 203,051 | +0.08(+0.33%) |
Mar 02, 2006 | 25.29 | 25.57 | 25.22 | 25.39 | 205,671 | -0.04(-0.16%) |
Mar 01, 2006 | 25.23 | 25.63 | 24.87 | 25.43 | 386,707 | +0.31(+1.23%) |
Feb 28, 2006 | 26.10 | 25.98 | 24.96 | 25.13 | 975,212 | -0.97(-3.73%) |
Feb 27, 2006 | 26.23 | 26.40 | 26.07 | 26.10 | 245,858 | +0.00(+0.00%) |
Feb 24, 2006 | 26.25 | 26.25 | 25.60 | 26.10 | 376,674 | -0.07(-0.25%) |
Feb 23, 2006 | 25.91 | 26.27 | 25.85 | 26.17 | 240,571 | +0.13(+0.51%) |
Feb 22, 2006 | 25.67 | 26.12 | 25.64 | 26.03 | 250,501 | +0.34(+1.33%) |
Feb 21, 2006 | 25.77 | 26.01 | 25.41 | 25.69 | 230,687 | +0.02(+0.10%) |
Feb 17, 2006 | 25.74 | 25.74 | 25.41 | 25.67 | 228,546 | -0.04(-0.16%) |
Feb 16, 2006 | 25.54 | 25.81 | 25.38 | 25.71 | 300,034 | +0.32(+1.28%) |
Feb 15, 2006 | 25.18 | 25.47 | 24.88 | 25.38 | 271,197 | +0.27(+1.06%) |
Feb 14, 2006 | 24.84 | 25.16 | 24.74 | 25.12 | 389,632 | +0.27(+1.11%) |
Feb 13, 2006 | 25.21 | 25.21 | 24.78 | 24.84 | 205,639 | -0.48(-1.91%) |
Feb 10, 2006 | 25.14 | 25.38 | 25.02 | 25.32 | 480,007 | +0.04(+0.16%) |
Feb 09, 2006 | 25.38 | 25.80 | 25.23 | 25.28 | 412,283 | -0.17(-0.65%) |
Feb 08, 2006 | 24.90 | 25.62 | 24.89 | 25.45 | 396,350 | +0.54(+2.17%) |
Feb 07, 2006 | 24.79 | 25.31 | 24.60 | 24.91 | 583,947 | +0.05(+0.20%) |
Feb 06, 2006 | 24.84 | 24.93 | 24.73 | 24.86 | 271,591 | -0.04(-0.17%) |
Feb 03, 2006 | 24.99 | 25.13 | 24.80 | 24.90 | 551,562 | +0.03(+0.13%) |
Feb 02, 2006 | 25.00 | 25.29 | 24.56 | 24.87 | 563,945 | -0.25(-0.99%) |
Feb 01, 2006 | 25.22 | 25.63 | 25.06 | 25.12 | 458,588 | -0.10(-0.40%) |
Jan 31, 2006 | 24.96 | 25.38 | 24.84 | 25.22 | 420,968 | +0.17(+0.66%) |
Jan 30, 2006 | 25.26 | 25.47 | 25.00 | 25.05 | 251,163 | -0.11(-0.43%) |
Jan 27, 2006 | 24.93 | 25.67 | 25.12 | 25.16 | 484,425 | +0.23(+0.93%) |
Jan 26, 2006 | 24.73 | 25.16 | 24.68 | 24.93 | 389,508 | +0.36(+1.46%) |
Jan 25, 2006 | 24.55 | 24.89 | 24.44 | 24.57 | 259,564 | +0.04(+0.17%) |
Jan 24, 2006 | 24.52 | 24.95 | 24.34 | 24.53 | 442,823 | +0.01(+0.03%) |
Jan 23, 2006 | 24.73 | 25.04 | 24.46 | 24.52 | 323,903 | -0.05(-0.20%) |
Jan 20, 2006 | 24.88 | 25.01 | 24.57 | 24.57 | 435,880 | -0.40(-1.60%) |
Jan 19, 2006 | 24.76 | 24.98 | 24.68 | 24.97 | 362,484 | +0.18(+0.74%) |
Jan 18, 2006 | 25.28 | 25.32 | 24.78 | 24.78 | 637,935 | +0.24(+0.98%) |
Jan 17, 2006 | 24.33 | 24.62 | 24.33 | 24.54 | 329,740 | +0.06(+0.24%) |
Jan 13, 2006 | 24.31 | 24.92 | 24.31 | 24.48 | 348,480 | -0.02(-0.07%) |
Jan 12, 2006 | 24.82 | 25.09 | 24.38 | 24.50 | 335,360 | -0.49(-1.96%) |
Jan 11, 2006 | 24.90 | 25.08 | 24.88 | 24.99 | 314,509 | +0.10(+0.40%) |
Jan 10, 2006 | 25.11 | 25.32 | 24.80 | 24.89 | 406,729 | -0.21(-0.83%) |
Jan 09, 2006 | 24.54 | 25.10 | 24.54 | 25.10 | 699,457 | +0.47(+1.89%) |
Jan 06, 2006 | 24.62 | 24.72 | 24.34 | 24.63 | 650,599 | +0.19(+0.78%) |
Jan 05, 2006 | 23.77 | 24.53 | 23.76 | 24.44 | 748,065 | +0.57(+2.37%) |
Jan 04, 2006 | 24.06 | 24.39 | 23.76 | 23.88 | 643,902 | -0.18(-0.76%) |
Jan 03, 2006 | 23.77 | 24.26 | 23.77 | 24.06 | 794,441 | +0.60(+2.55%) |
Dec 30, 2005 | 23.66 | 23.73 | 23.43 | 23.46 | 473,748 | -0.30(-1.26%) |
Dec 29, 2005 | 23.89 | 24.03 | 23.71 | 23.76 | 645,342 | -0.16(-0.66%) |
Dec 28, 2005 | 24.04 | 24.17 | 23.89 | 23.92 | 489,282 | -0.22(-0.90%) |
Dec 27, 2005 | 24.04 | 24.76 | 23.84 | 24.13 | 1,250,842 | -0.03(-0.10%) |
Dec 23, 2005 | 23.71 | 24.25 | 23.32 | 24.16 | 1,569,898 | +0.46(+1.93%) |
Dec 22, 2005 | 24.48 | 24.61 | 22.51 | 23.70 | 3,071,987 | -1.39(-5.54%) |
Dec 21, 2005 | 24.71 | 25.32 | 24.71 | 25.09 | 535,990 | +0.62(+2.52%) |
Dec 20, 2005 | 24.41 | 24.71 | 24.09 | 24.48 | 240,873 | +0.16(+0.65%) |
Dec 19, 2005 | 24.61 | 24.76 | 24.28 | 24.32 | 328,354 | -0.36(-1.45%) |
Dec 16, 2005 | 24.68 | 24.77 | 24.57 | 24.68 | 508,632 | +0.00(+0.00%) |
Dec 15, 2005 | 24.85 | 25.08 | 24.64 | 24.68 | 267,991 | -0.28(-1.13%) |
Dec 14, 2005 | 24.88 | 25.18 | 24.77 | 24.96 | 340,483 | -0.02(-0.07%) |
Dec 13, 2005 | 24.34 | 25.08 | 24.34 | 24.98 | 374,515 | +0.44(+1.80%) |
Dec 12, 2005 | 25.46 | 25.46 | 24.42 | 24.53 | 638,851 | -0.80(-3.15%) |
Dec 09, 2005 | 25.15 | 25.43 | 25.05 | 25.33 | 203,750 | +0.11(+0.43%) |
Dec 08, 2005 | 25.15 | 25.30 | 24.90 | 25.23 | 297,662 | +0.07(+0.26%) |
Dec 07, 2005 | 25.59 | 25.65 | 25.16 | 25.16 | 190,011 | -0.46(-1.79%) |
Dec 06, 2005 | 25.57 | 25.86 | 25.44 | 25.62 | 226,800 | +0.29(+1.15%) |
Dec 05, 2005 | 25.44 | 25.72 | 25.29 | 25.32 | 435,139 | -0.23(-0.91%) |
Dec 02, 2005 | 25.37 | 25.62 | 25.04 | 25.56 | 369,180 | +0.10(+0.39%) |
Dec 01, 2005 | 25.46 | 25.60 | 25.06 | 25.46 | 323,231 | +0.00(+0.00%) |
Nov 30, 2005 | 25.38 | 25.77 | 25.22 | 25.46 | 373,693 | +0.07(+0.30%) |
Nov 29, 2005 | 25.46 | 25.72 | 25.15 | 25.38 | 234,319 | +0.17(+0.66%) |
Nov 28, 2005 | 25.77 | 25.77 | 25.19 | 25.22 | 190,654 | -0.44(-1.72%) |
Nov 25, 2005 | 25.47 | 25.69 | 25.39 | 25.66 | 49,806 | +0.21(+0.82%) |
Nov 23, 2005 | 25.47 | 25.59 | 25.08 | 25.45 | 148,916 | +0.02(+0.10%) |
Nov 22, 2005 | 25.17 | 25.45 | 24.89 | 25.42 | 246,164 | +0.12(+0.46%) |
Nov 21, 2005 | 25.13 | 25.36 | 24.95 | 25.31 | 260,342 | +0.25(+1.00%) |
Nov 18, 2005 | 25.18 | 25.23 | 24.91 | 25.06 | 246,289 | -0.01(-0.03%) |
Nov 17, 2005 | 24.50 | 25.10 | 24.33 | 25.07 | 413,990 | +0.74(+3.04%) |
Nov 16, 2005 | 24.40 | 24.70 | 24.22 | 24.33 | 344,608 | +0.02(+0.10%) |
Nov 15, 2005 | 23.94 | 24.49 | 23.82 | 24.30 | 505,720 | +0.30(+1.25%) |
Nov 14, 2005 | 23.44 | 24.09 | 23.42 | 24.00 | 387,624 | +0.67(+2.85%) |
Nov 11, 2005 | 23.66 | 23.82 | 23.10 | 23.34 | 339,586 | -0.23(-0.99%) |
Nov 10, 2005 | 23.72 | 23.83 | 23.38 | 23.57 | 331,907 | -0.03(-0.11%) |
Nov 09, 2005 | 23.25 | 23.90 | 23.09 | 23.59 | 850,163 | +0.57(+2.49%) |
Nov 08, 2005 | 23.09 | 23.21 | 22.89 | 23.02 | 639,937 | -0.23(-1.00%) |
Nov 07, 2005 | 23.94 | 23.95 | 22.85 | 23.25 | 593,402 | -0.57(-2.38%) |
Nov 04, 2005 | 23.95 | 24.09 | 23.60 | 23.82 | 305,022 | -0.15(-0.62%) |
Nov 03, 2005 | 23.87 | 24.12 | 23.78 | 23.97 | 554,959 | +0.16(+0.66%) |
Nov 02, 2005 | 23.40 | 24.05 | 23.32 | 23.81 | 544,740 | +0.47(+2.03%) |