Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 21.13 | 21.22 | 20.94 | 20.99 | 1,371,768 | -0.08(-0.39%) |
Oct 30, 2006 | 20.87 | 21.11 | 20.74 | 21.07 | 1,598,557 | +0.30(+1.43%) |
Oct 27, 2006 | 20.57 | 21.08 | 20.50 | 20.77 | 2,151,263 | +0.20(+0.98%) |
Oct 26, 2006 | 20.60 | 20.64 | 20.37 | 20.57 | 1,698,519 | -0.03(-0.16%) |
Oct 25, 2006 | 20.45 | 20.65 | 20.39 | 20.60 | 1,533,373 | +0.17(+0.85%) |
Oct 24, 2006 | 20.85 | 20.89 | 20.42 | 20.43 | 2,216,655 | -0.43(-2.07%) |
Oct 23, 2006 | 20.35 | 20.94 | 20.29 | 20.86 | 3,087,989 | +0.43(+2.09%) |
Oct 20, 2006 | 20.41 | 20.45 | 20.01 | 20.44 | 2,924,510 | -0.06(-0.28%) |
Oct 19, 2006 | 20.12 | 20.62 | 20.11 | 20.49 | 3,573,637 | +0.38(+1.89%) |
Oct 18, 2006 | 19.91 | 20.25 | 19.91 | 20.11 | 2,335,151 | +0.31(+1.55%) |
Oct 17, 2006 | 20.11 | 20.11 | 19.59 | 19.81 | 2,491,133 | -0.30(-1.50%) |
Oct 16, 2006 | 19.93 | 20.31 | 19.93 | 20.11 | 2,145,848 | +0.16(+0.82%) |
Oct 13, 2006 | 20.07 | 20.26 | 19.84 | 19.95 | 2,987,194 | -0.11(-0.55%) |
Oct 12, 2006 | 20.05 | 20.24 | 19.93 | 20.06 | 3,782,932 | +0.42(+2.15%) |
Oct 11, 2006 | 19.57 | 19.93 | 19.46 | 19.63 | 2,036,723 | -0.03(-0.15%) |
Oct 10, 2006 | 20.02 | 20.31 | 19.57 | 19.66 | 3,426,193 | -0.36(-1.77%) |
Oct 09, 2006 | 20.19 | 20.30 | 19.90 | 20.02 | 1,996,322 | -0.23(-1.11%) |
Oct 06, 2006 | 20.58 | 20.58 | 20.11 | 20.24 | 2,525,912 | -0.45(-2.18%) |
Oct 05, 2006 | 21.00 | 21.13 | 20.49 | 20.70 | 3,701,713 | +0.06(+0.30%) |
Oct 04, 2006 | 20.22 | 20.67 | 20.13 | 20.63 | 2,625,457 | +0.22(+1.08%) |
Oct 03, 2006 | 20.10 | 20.62 | 19.90 | 20.41 | 5,401,274 | +0.20(+0.97%) |
Oct 02, 2006 | 21.03 | 21.08 | 19.82 | 20.22 | 4,117,388 | -0.92(-4.34%) |
Sep 29, 2006 | 20.65 | 21.22 | 20.54 | 21.13 | 8,895,983 | +2.43(+13.02%) |
Sep 28, 2006 | 18.66 | 18.71 | 18.29 | 18.70 | 2,780,814 | +0.17(+0.93%) |
Sep 27, 2006 | 18.59 | 18.76 | 18.40 | 18.53 | 2,146,889 | -0.09(-0.46%) |
Sep 26, 2006 | 18.61 | 18.83 | 18.51 | 18.61 | 2,486,343 | +0.00(+0.03%) |
Sep 25, 2006 | 18.46 | 18.71 | 18.24 | 18.61 | 2,062,963 | +0.14(+0.75%) |
Sep 22, 2006 | 18.28 | 18.58 | 18.11 | 18.47 | 2,730,625 | +0.20(+1.10%) |
Sep 21, 2006 | 18.49 | 18.63 | 18.18 | 18.27 | 1,566,277 | -0.21(-1.12%) |
Sep 20, 2006 | 18.39 | 18.74 | 18.38 | 18.47 | 2,136,268 | -0.04(-0.21%) |
Sep 19, 2006 | 18.92 | 18.99 | 18.46 | 18.51 | 2,461,561 | -0.36(-1.91%) |
Sep 18, 2006 | 19.16 | 19.39 | 18.78 | 18.87 | 1,188,713 | -0.40(-2.09%) |
Sep 15, 2006 | 19.47 | 19.56 | 19.23 | 19.27 | 1,348,236 | -0.15(-0.79%) |
Sep 14, 2006 | 19.75 | 19.76 | 19.38 | 19.43 | 1,436,119 | -0.38(-1.91%) |
Sep 13, 2006 | 19.91 | 20.75 | 19.53 | 19.81 | 3,702,963 | +1.25(+6.75%) |
Sep 12, 2006 | 18.53 | 18.70 | 18.38 | 18.55 | 966,090 | +0.07(+0.39%) |
Sep 11, 2006 | 18.22 | 18.54 | 18.19 | 18.48 | 1,051,057 | +0.25(+1.37%) |
Sep 08, 2006 | 18.17 | 18.35 | 18.17 | 18.23 | 1,350,943 | +0.08(+0.42%) |
Sep 07, 2006 | 18.17 | 18.26 | 17.92 | 18.16 | 1,726,425 | -0.09(-0.50%) |
Sep 06, 2006 | 18.47 | 18.50 | 18.17 | 18.25 | 1,136,441 | -0.22(-1.20%) |
Sep 05, 2006 | 18.61 | 18.62 | 18.37 | 18.47 | 1,318,455 | -0.03(-0.16%) |
Sep 01, 2006 | 18.52 | 18.78 | 18.44 | 18.50 | 1,173,302 | +0.23(+1.23%) |
Aug 31, 2006 | 18.20 | 18.30 | 17.93 | 18.27 | 1,158,100 | +0.09(+0.48%) |
Aug 30, 2006 | 17.91 | 18.33 | 17.91 | 18.18 | 1,130,610 | +0.21(+1.18%) |
Aug 29, 2006 | 18.03 | 18.04 | 17.52 | 17.97 | 2,087,329 | -0.11(-0.58%) |
Aug 28, 2006 | 17.72 | 18.28 | 17.72 | 18.08 | 1,294,714 | +0.31(+1.76%) |
Aug 25, 2006 | 17.79 | 17.91 | 17.58 | 17.77 | 1,338,656 | -0.05(-0.27%) |
Aug 24, 2006 | 18.16 | 18.23 | 17.80 | 17.81 | 2,033,807 | -0.30(-1.67%) |
Aug 23, 2006 | 18.61 | 18.91 | 18.06 | 18.12 | 1,364,896 | -0.54(-2.91%) |
Aug 22, 2006 | 19.09 | 19.11 | 18.51 | 18.66 | 1,358,440 | -0.43(-2.26%) |
Aug 21, 2006 | 19.35 | 19.37 | 19.06 | 19.09 | 877,998 | -0.29(-1.51%) |
Aug 18, 2006 | 19.45 | 19.53 | 19.34 | 19.39 | 1,274,305 | -0.06(-0.32%) |
Aug 17, 2006 | 19.15 | 19.50 | 19.04 | 19.45 | 1,873,244 | +0.51(+2.69%) |
Aug 16, 2006 | 18.54 | 18.97 | 18.53 | 18.94 | 1,295,547 | +0.46(+2.49%) |
Aug 15, 2006 | 18.63 | 18.78 | 18.44 | 18.48 | 949,221 | -0.10(-0.52%) |
Aug 14, 2006 | 18.49 | 18.96 | 18.44 | 18.57 | 897,157 | +0.07(+0.36%) |
Aug 11, 2006 | 18.58 | 18.82 | 18.46 | 18.51 | 688,904 | -0.12(-0.62%) |
Aug 10, 2006 | 18.37 | 18.74 | 18.25 | 18.62 | 1,587,519 | +0.05(+0.28%) |
Aug 09, 2006 | 18.73 | 18.87 | 18.54 | 18.57 | 1,733,505 | -0.06(-0.33%) |
Aug 08, 2006 | 18.85 | 19.03 | 18.59 | 18.63 | 2,159,801 | -0.22(-1.17%) |
Aug 07, 2006 | 19.43 | 19.46 | 18.75 | 18.85 | 2,376,385 | -0.65(-3.35%) |
Aug 04, 2006 | 19.92 | 19.92 | 19.38 | 19.50 | 1,151,644 | -0.32(-1.60%) |
Aug 03, 2006 | 19.38 | 19.85 | 19.31 | 19.82 | 1,368,853 | +0.21(+1.05%) |
Aug 02, 2006 | 19.36 | 19.76 | 19.36 | 19.62 | 1,479,019 | +0.14(+0.72%) |
Aug 01, 2006 | 20.41 | 20.46 | 19.40 | 19.48 | 3,122,559 | -0.95(-4.65%) |
Jul 31, 2006 | 21.39 | 21.40 | 20.06 | 20.43 | 3,551,146 | -1.09(-5.04%) |
Jul 28, 2006 | 20.22 | 21.57 | 20.22 | 21.51 | 4,931,661 | +2.23(+11.55%) |
Jul 27, 2006 | 19.58 | 19.91 | 19.23 | 19.28 | 1,255,146 | -0.18(-0.94%) |
Jul 26, 2006 | 19.46 | 19.72 | 19.28 | 19.47 | 1,870,536 | +0.05(+0.27%) |
Jul 25, 2006 | 19.60 | 19.65 | 19.30 | 19.41 | 913,818 | -0.20(-1.00%) |
Jul 24, 2006 | 19.23 | 19.62 | 19.10 | 19.61 | 944,848 | +0.55(+2.87%) |
Jul 21, 2006 | 19.56 | 19.56 | 19.01 | 19.06 | 1,291,174 | -0.53(-2.70%) |
Jul 20, 2006 | 20.05 | 20.08 | 19.56 | 19.59 | 1,015,446 | -0.46(-2.30%) |
Jul 19, 2006 | 19.88 | 20.16 | 19.81 | 20.05 | 1,374,476 | +0.32(+1.63%) |
Jul 18, 2006 | 19.75 | 19.99 | 19.50 | 19.73 | 1,563,570 | -0.01(-0.07%) |
Jul 17, 2006 | 19.74 | 20.02 | 19.67 | 19.75 | 1,551,283 | +0.12(+0.64%) |
Jul 14, 2006 | 19.45 | 19.77 | 19.23 | 19.62 | 2,547,778 | +0.17(+0.89%) |
Jul 13, 2006 | 20.95 | 20.96 | 19.39 | 19.45 | 5,810,493 | -1.50(-7.17%) |
Jul 12, 2006 | 21.05 | 21.23 | 20.89 | 20.95 | 1,436,327 | -0.10(-0.48%) |
Jul 11, 2006 | 21.56 | 21.57 | 20.77 | 21.05 | 3,688,385 | -0.73(-3.35%) |
Jul 10, 2006 | 22.03 | 22.03 | 21.56 | 21.78 | 1,419,875 | -0.24(-1.11%) |
Jul 07, 2006 | 22.41 | 22.41 | 21.90 | 22.03 | 1,383,014 | -0.38(-1.71%) |
Jul 06, 2006 | 23.00 | 23.02 | 22.27 | 22.41 | 2,572,144 | -0.53(-2.32%) |
Jul 05, 2006 | 23.61 | 23.62 | 22.80 | 22.94 | 1,544,619 | -0.82(-3.44%) |
Jul 03, 2006 | 23.31 | 23.93 | 23.31 | 23.76 | 497,935 | +0.45(+1.92%) |
Jun 30, 2006 | 23.67 | 23.76 | 23.19 | 23.31 | 1,144,771 | -0.28(-1.20%) |
Jun 29, 2006 | 23.17 | 23.63 | 23.15 | 23.60 | 1,297,838 | +0.45(+1.95%) |
Jun 28, 2006 | 22.55 | 23.30 | 22.38 | 23.14 | 1,704,766 | +0.39(+1.73%) |
Jun 27, 2006 | 23.02 | 23.12 | 22.70 | 22.75 | 563,535 | -0.31(-1.35%) |
Jun 26, 2006 | 23.34 | 23.46 | 23.03 | 23.06 | 652,876 | -0.21(-0.91%) |
Jun 23, 2006 | 22.88 | 23.46 | 22.78 | 23.27 | 823,019 | +0.47(+2.04%) |
Jun 22, 2006 | 23.00 | 23.01 | 22.62 | 22.81 | 782,201 | -0.29(-1.25%) |
Jun 21, 2006 | 22.79 | 23.10 | 22.79 | 23.10 | 1,131,027 | +0.37(+1.63%) |
Jun 20, 2006 | 22.65 | 22.76 | 22.41 | 22.73 | 1,020,236 | +0.08(+0.34%) |
Jun 19, 2006 | 23.06 | 23.24 | 22.65 | 22.65 | 925,272 | -0.43(-1.87%) |
Jun 16, 2006 | 23.54 | 23.72 | 23.08 | 23.08 | 1,904,274 | -0.46(-1.96%) |
Jun 15, 2006 | 22.46 | 23.63 | 22.46 | 23.54 | 2,175,004 | +1.08(+4.79%) |
Jun 14, 2006 | 21.73 | 22.54 | 21.73 | 22.47 | 1,911,354 | +0.77(+3.54%) |
Jun 13, 2006 | 21.73 | 21.89 | 21.63 | 21.70 | 1,433,203 | +0.02(+0.09%) |
Jun 12, 2006 | 21.89 | 22.09 | 21.66 | 21.68 | 1,388,429 | -0.16(-0.75%) |
Jun 09, 2006 | 21.53 | 21.95 | 21.52 | 21.84 | 1,165,597 | +0.31(+1.45%) |
Jun 08, 2006 | 21.59 | 21.59 | 21.31 | 21.53 | 1,276,596 | -0.17(-0.77%) |
Jun 07, 2006 | 21.82 | 22.13 | 21.67 | 21.70 | 777,620 | -0.17(-0.77%) |
Jun 06, 2006 | 22.23 | 22.29 | 21.66 | 21.87 | 787,616 | -0.28(-1.26%) |
Jun 05, 2006 | 21.74 | 22.22 | 21.74 | 22.15 | 1,086,460 | +0.12(+0.57%) |
Jun 02, 2006 | 22.62 | 22.68 | 21.96 | 22.02 | 1,217,452 | -0.41(-1.84%) |
Jun 01, 2006 | 22.37 | 22.63 | 22.22 | 22.43 | 924,230 | +0.07(+0.30%) |
May 31, 2006 | 21.69 | 22.39 | 21.66 | 22.37 | 1,328,868 | +0.83(+3.83%) |
May 30, 2006 | 21.99 | 21.99 | 21.54 | 21.54 | 774,496 | -0.56(-2.54%) |
May 26, 2006 | 21.94 | 22.17 | 21.71 | 22.10 | 515,845 | +0.12(+0.57%) |
May 25, 2006 | 22.16 | 22.32 | 21.93 | 21.98 | 770,123 | -0.01(-0.07%) |
May 24, 2006 | 21.76 | 22.13 | 21.70 | 21.99 | 1,843,463 | +0.23(+1.06%) |
May 23, 2006 | 21.66 | 21.98 | 21.62 | 21.76 | 966,506 | +0.10(+0.47%) |
May 22, 2006 | 21.28 | 21.73 | 21.24 | 21.66 | 1,662,907 | -0.07(-0.33%) |
May 19, 2006 | 22.19 | 22.19 | 21.65 | 21.73 | 1,321,371 | -0.39(-1.78%) |
May 18, 2006 | 22.19 | 22.43 | 22.13 | 22.13 | 939,433 | -0.04(-0.19%) |
May 17, 2006 | 22.86 | 22.87 | 22.17 | 22.17 | 1,650,412 | -0.69(-3.00%) |
May 16, 2006 | 22.52 | 22.90 | 22.49 | 22.86 | 1,856,375 | +0.36(+1.62%) |
May 15, 2006 | 22.10 | 22.80 | 21.92 | 22.49 | 2,829,129 | +0.83(+3.81%) |
May 12, 2006 | 21.34 | 21.76 | 21.22 | 21.67 | 903,822 | +0.27(+1.28%) |
May 11, 2006 | 21.70 | 21.80 | 21.34 | 21.39 | 1,441,950 | -0.50(-2.30%) |
May 10, 2006 | 22.04 | 22.14 | 21.88 | 21.90 | 1,151,852 | -0.19(-0.87%) |
May 09, 2006 | 22.23 | 22.28 | 22.02 | 22.09 | 1,134,984 | -0.15(-0.67%) |
May 08, 2006 | 22.62 | 22.62 | 22.18 | 22.24 | 1,179,966 | -0.43(-1.89%) |
May 05, 2006 | 22.55 | 22.80 | 22.55 | 22.66 | 979,418 | +0.18(+0.81%) |
May 04, 2006 | 22.43 | 22.66 | 22.35 | 22.48 | 1,394,051 | +0.02(+0.09%) |
May 03, 2006 | 22.35 | 22.53 | 22.22 | 22.46 | 745,757 | +0.11(+0.49%) |
May 02, 2006 | 22.59 | 22.60 | 22.25 | 22.35 | 773,871 | -0.24(-1.04%) |
May 01, 2006 | 22.90 | 22.97 | 22.52 | 22.59 | 916,733 | -0.19(-0.82%) |
Apr 28, 2006 | 22.58 | 23.10 | 22.48 | 22.78 | 806,151 | +0.05(+0.23%) |
Apr 27, 2006 | 23.19 | 23.19 | 22.69 | 22.72 | 924,022 | -0.62(-2.67%) |
Apr 26, 2006 | 23.04 | 23.42 | 23.04 | 23.35 | 945,681 | +0.30(+1.31%) |
Apr 25, 2006 | 23.05 | 23.20 | 22.99 | 23.04 | 797,612 | -0.02(-0.08%) |
Apr 24, 2006 | 22.94 | 23.09 | 22.88 | 23.06 | 1,036,896 | +0.08(+0.36%) |
Apr 21, 2006 | 23.04 | 23.07 | 22.84 | 22.98 | 1,120,197 | -0.02(-0.08%) |
Apr 20, 2006 | 22.82 | 23.19 | 22.82 | 23.00 | 2,114,402 | +0.35(+1.53%) |
Apr 19, 2006 | 22.71 | 22.88 | 22.43 | 22.66 | 2,364,098 | -0.05(-0.21%) |
Apr 18, 2006 | 22.64 | 22.98 | 22.64 | 22.70 | 1,973,622 | +0.05(+0.21%) |
Apr 17, 2006 | 23.02 | 23.11 | 22.61 | 22.66 | 956,093 | -0.40(-1.75%) |
Apr 13, 2006 | 23.18 | 23.40 | 22.99 | 23.06 | 1,934,470 | -0.12(-0.54%) |
Apr 12, 2006 | 22.73 | 23.33 | 22.72 | 23.18 | 1,803,062 | +0.45(+1.99%) |
Apr 11, 2006 | 22.69 | 22.79 | 22.42 | 22.73 | 1,689,564 | +0.28(+1.24%) |
Apr 10, 2006 | 22.97 | 22.99 | 22.33 | 22.45 | 3,715,666 | -0.76(-3.29%) |
Apr 07, 2006 | 23.48 | 23.55 | 23.11 | 23.22 | 1,460,068 | -0.26(-1.10%) |
Apr 06, 2006 | 23.46 | 23.78 | 23.38 | 23.48 | 1,833,675 | +0.13(+0.58%) |
Apr 05, 2006 | 24.49 | 24.72 | 23.15 | 23.34 | 4,295,237 | -1.62(-6.50%) |
Apr 04, 2006 | 24.57 | 25.06 | 24.43 | 24.96 | 1,866,163 | +0.29(+1.19%) |
Apr 03, 2006 | 25.31 | 25.31 | 24.30 | 24.67 | 2,718,130 | -0.78(-3.07%) |
Mar 31, 2006 | 25.02 | 25.86 | 24.62 | 25.45 | 4,819,412 | +1.03(+4.21%) |
Mar 30, 2006 | 23.67 | 24.48 | 23.67 | 24.43 | 1,705,391 | +0.62(+2.60%) |
Mar 29, 2006 | 23.67 | 24.01 | 23.19 | 23.81 | 3,164,418 | -0.32(-1.31%) |
Mar 28, 2006 | 24.77 | 25.02 | 23.84 | 24.12 | 2,783,522 | -0.70(-2.82%) |
Mar 27, 2006 | 24.75 | 24.99 | 24.37 | 24.83 | 2,448,025 | -0.62(-2.43%) |
Mar 24, 2006 | 25.79 | 26.11 | 25.42 | 25.44 | 1,217,452 | -0.18(-0.69%) |
Mar 23, 2006 | 25.52 | 25.68 | 25.38 | 25.62 | 803,235 | +0.18(+0.70%) |
Mar 22, 2006 | 25.81 | 25.81 | 25.35 | 25.44 | 947,555 | -0.42(-1.62%) |
Mar 21, 2006 | 26.16 | 26.30 | 25.82 | 25.86 | 1,126,029 | -0.15(-0.59%) |
Mar 20, 2006 | 25.57 | 26.02 | 25.37 | 26.02 | 1,251,189 | +0.47(+1.82%) |
Mar 17, 2006 | 25.35 | 25.58 | 24.96 | 25.55 | 996,078 | +0.21(+0.81%) |
Mar 16, 2006 | 24.90 | 25.69 | 24.81 | 25.34 | 1,491,514 | +0.52(+2.09%) |
Mar 15, 2006 | 24.96 | 24.99 | 24.72 | 24.83 | 1,482,559 | -0.12(-0.46%) |
Mar 14, 2006 | 24.67 | 24.97 | 24.60 | 24.94 | 1,169,345 | +0.24(+0.97%) |
Mar 13, 2006 | 24.96 | 24.97 | 24.61 | 24.70 | 1,145,813 | -0.26(-1.06%) |
Mar 10, 2006 | 25.02 | 25.22 | 24.86 | 24.96 | 670,161 | -0.25(-0.99%) |
Mar 09, 2006 | 25.47 | 25.51 | 25.21 | 25.21 | 546,458 | -0.05(-0.19%) |
Mar 08, 2006 | 24.78 | 25.37 | 24.63 | 25.26 | 988,164 | +0.48(+1.94%) |
Mar 07, 2006 | 25.34 | 25.34 | 24.65 | 24.78 | 787,616 | -0.50(-1.98%) |
Mar 06, 2006 | 25.43 | 25.43 | 25.09 | 25.28 | 569,991 | -0.12(-0.45%) |
Mar 03, 2006 | 25.61 | 25.78 | 25.38 | 25.40 | 987,956 | -0.22(-0.86%) |
Mar 02, 2006 | 25.20 | 25.67 | 25.07 | 25.62 | 1,036,271 | +0.45(+1.77%) |
Mar 01, 2006 | 25.14 | 25.21 | 24.85 | 25.17 | 1,052,098 | +0.17(+0.69%) |
Feb 28, 2006 | 25.15 | 25.33 | 24.80 | 25.00 | 1,633,960 | -0.15(-0.59%) |
Feb 27, 2006 | 24.68 | 25.20 | 24.66 | 25.15 | 1,164,347 | +0.54(+2.19%) |
Feb 24, 2006 | 24.26 | 24.71 | 24.11 | 24.61 | 841,137 | +0.35(+1.43%) |
Feb 23, 2006 | 24.22 | 24.43 | 24.18 | 24.26 | 1,039,811 | +0.12(+0.52%) |
Feb 22, 2006 | 23.93 | 24.29 | 23.89 | 24.14 | 1,712,472 | +0.25(+1.07%) |
Feb 21, 2006 | 23.88 | 24.06 | 23.80 | 23.88 | 1,343,654 | -0.09(-0.36%) |
Feb 17, 2006 | 23.75 | 24.22 | 23.73 | 23.97 | 1,365,312 | +0.26(+1.11%) |
Feb 16, 2006 | 23.35 | 23.89 | 23.35 | 23.71 | 984,832 | +0.42(+1.79%) |
Feb 15, 2006 | 23.17 | 23.35 | 23.02 | 23.29 | 1,099,997 | +0.07(+0.31%) |
Feb 14, 2006 | 23.38 | 23.41 | 22.78 | 23.22 | 1,794,940 | -0.19(-0.82%) |
Feb 13, 2006 | 23.46 | 23.50 | 23.23 | 23.41 | 527,923 | -0.05(-0.20%) |
Feb 10, 2006 | 23.23 | 23.46 | 23.05 | 23.46 | 885,912 | +0.23(+0.97%) |
Feb 09, 2006 | 23.53 | 23.58 | 23.19 | 23.23 | 628,718 | -0.21(-0.88%) |
Feb 08, 2006 | 23.68 | 23.68 | 23.32 | 23.44 | 1,109,368 | -0.24(-0.99%) |
Feb 07, 2006 | 23.10 | 23.80 | 23.09 | 23.67 | 1,100,205 | +0.00(+0.00%) |
Feb 06, 2006 | 23.96 | 23.96 | 23.44 | 23.67 | 1,799,730 | -0.21(-0.88%) |
Feb 03, 2006 | 24.30 | 24.44 | 23.85 | 23.88 | 766,166 | -0.41(-1.70%) |
Feb 02, 2006 | 24.59 | 24.66 | 24.25 | 24.30 | 835,514 | -0.20(-0.80%) |
Feb 01, 2006 | 24.34 | 24.55 | 24.17 | 24.49 | 1,222,867 | +0.04(+0.16%) |
Jan 31, 2006 | 24.34 | 24.54 | 24.19 | 24.46 | 848,843 | +0.12(+0.49%) |
Jan 30, 2006 | 23.95 | 24.35 | 23.80 | 24.34 | 2,122,315 | +0.40(+1.67%) |
Jan 27, 2006 | 23.92 | 24.05 | 23.75 | 23.94 | 1,231,613 | +0.02(+0.08%) |
Jan 26, 2006 | 26.72 | 25.10 | 23.89 | 23.92 | 2,536,324 | -0.70(-2.85%) |
Jan 25, 2006 | 24.50 | 24.71 | 24.39 | 24.62 | 1,543,369 | +0.24(+1.00%) |
Jan 24, 2006 | 24.43 | 24.61 | 24.30 | 24.37 | 2,333,485 | -0.06(-0.26%) |
Jan 23, 2006 | 24.25 | 24.70 | 24.14 | 24.44 | 1,746,001 | +0.38(+1.58%) |
Jan 20, 2006 | 24.49 | 24.54 | 23.98 | 24.06 | 876,332 | -0.44(-1.78%) |
Jan 19, 2006 | 24.28 | 24.60 | 24.25 | 24.49 | 1,466,524 | +0.30(+1.25%) |
Jan 18, 2006 | 24.01 | 24.58 | 24.01 | 24.19 | 795,321 | -0.04(-0.16%) |
Jan 17, 2006 | 23.96 | 24.31 | 23.72 | 24.23 | 1,372,185 | +0.27(+1.14%) |
Jan 13, 2006 | 24.37 | 24.37 | 23.94 | 23.96 | 947,347 | -0.39(-1.62%) |
Jan 12, 2006 | 24.30 | 24.46 | 24.13 | 24.35 | 1,248,690 | +0.05(+0.22%) |
Jan 11, 2006 | 24.49 | 24.49 | 23.93 | 24.30 | 1,312,832 | -0.19(-0.78%) |
Jan 10, 2006 | 24.01 | 24.62 | 23.88 | 24.49 | 1,895,527 | +0.44(+1.84%) |
Jan 09, 2006 | 23.77 | 24.19 | 23.77 | 24.05 | 1,366,978 | +0.35(+1.46%) |
Jan 06, 2006 | 24.14 | 24.14 | 23.67 | 23.70 | 1,862,206 | -0.10(-0.40%) |
Jan 05, 2006 | 23.18 | 23.96 | 23.10 | 23.80 | 1,597,515 | +0.61(+2.65%) |
Jan 04, 2006 | 22.66 | 23.21 | 22.61 | 23.18 | 1,997,155 | +0.41(+1.81%) |
Jan 03, 2006 | 24.47 | 24.47 | 22.45 | 22.77 | 2,127,105 | +0.39(+1.74%) |
Dec 30, 2005 | 22.58 | 22.61 | 22.34 | 22.38 | 687,446 | -0.20(-0.87%) |
Dec 29, 2005 | 22.76 | 22.83 | 22.57 | 22.58 | 849,884 | -0.02(-0.08%) |
Dec 28, 2005 | 22.42 | 22.77 | 22.09 | 22.60 | 920,065 | +0.05(+0.23%) |
Dec 27, 2005 | 22.97 | 23.00 | 22.54 | 22.54 | 1,479,436 | -0.45(-1.96%) |
Dec 23, 2005 | 22.76 | 23.06 | 22.38 | 23.00 | 2,548,195 | -0.01(-0.04%) |
Dec 22, 2005 | 22.54 | 23.28 | 22.45 | 23.01 | 3,381,835 | +1.43(+6.61%) |
Dec 21, 2005 | 21.55 | 21.61 | 21.35 | 21.58 | 1,156,434 | +0.15(+0.69%) |
Dec 20, 2005 | 21.25 | 21.63 | 21.19 | 21.43 | 1,179,342 | +0.14(+0.65%) |
Dec 19, 2005 | 20.94 | 21.29 | 20.84 | 21.29 | 1,335,949 | +0.36(+1.70%) |
Dec 16, 2005 | 21.13 | 21.28 | 20.87 | 20.94 | 916,317 | +0.04(+0.21%) |
Dec 15, 2005 | 20.94 | 21.07 | 20.60 | 20.89 | 1,061,678 | -0.03(-0.14%) |
Dec 14, 2005 | 20.93 | 21.21 | 20.84 | 20.92 | 538,544 | -0.01(-0.05%) |
Dec 13, 2005 | 21.00 | 21.03 | 20.74 | 20.93 | 959,634 | +0.05(+0.23%) |
Dec 12, 2005 | 21.30 | 21.56 | 20.83 | 20.88 | 2,399,293 | -0.16(-0.78%) |
Dec 09, 2005 | 20.80 | 21.14 | 20.41 | 21.05 | 955,260 | +0.16(+0.76%) |
Dec 08, 2005 | 21.30 | 21.43 | 20.68 | 20.89 | 2,203,118 | -0.48(-2.25%) |
Dec 07, 2005 | 21.77 | 21.82 | 21.18 | 21.37 | 737,427 | -0.38(-1.74%) |
Dec 06, 2005 | 21.46 | 21.80 | 21.33 | 21.75 | 1,119,989 | +0.39(+1.84%) |
Dec 05, 2005 | 21.46 | 21.62 | 21.10 | 21.35 | 1,131,443 | +0.01(+0.07%) |
Dec 02, 2005 | 21.44 | 21.75 | 21.15 | 21.34 | 886,328 | -0.10(-0.45%) |
Dec 01, 2005 | 21.03 | 21.45 | 21.03 | 21.44 | 1,497,554 | +0.41(+1.96%) |
Nov 30, 2005 | 20.89 | 21.18 | 20.81 | 21.02 | 1,667,072 | +0.27(+1.32%) |
Nov 29, 2005 | 20.70 | 21.12 | 20.64 | 20.75 | 1,018,778 | +0.17(+0.82%) |
Nov 28, 2005 | 20.83 | 20.83 | 20.51 | 20.58 | 1,037,937 | -0.25(-1.20%) |
Nov 25, 2005 | 20.53 | 20.89 | 20.53 | 20.83 | 257,193 | +0.26(+1.26%) |
Nov 23, 2005 | 20.41 | 20.73 | 20.24 | 20.57 | 1,129,569 | +0.16(+0.80%) |
Nov 22, 2005 | 20.32 | 20.56 | 20.29 | 20.41 | 1,430,704 | +0.10(+0.50%) |
Nov 21, 2005 | 20.40 | 20.40 | 19.85 | 20.31 | 2,621,708 | -0.03(-0.14%) |
Nov 18, 2005 | 21.16 | 21.16 | 20.31 | 20.34 | 3,114,645 | -0.82(-3.88%) |
Nov 17, 2005 | 21.11 | 21.23 | 20.99 | 21.16 | 2,080,040 | +0.16(+0.78%) |
Nov 16, 2005 | 20.87 | 21.12 | 20.73 | 20.99 | 451,286 | +0.11(+0.53%) |
Nov 15, 2005 | 21.14 | 21.14 | 20.70 | 20.88 | 1,441,325 | -0.15(-0.73%) |
Nov 14, 2005 | 20.58 | 21.08 | 20.58 | 21.04 | 1,125,196 | +0.33(+1.60%) |
Nov 11, 2005 | 20.70 | 20.90 | 20.45 | 20.71 | 1,357,190 | +0.05(+0.23%) |
Nov 10, 2005 | 20.54 | 20.79 | 20.13 | 20.66 | 1,980,911 | +0.06(+0.28%) |
Nov 09, 2005 | 21.06 | 21.11 | 20.53 | 20.60 | 2,436,987 | -0.48(-2.28%) |
Nov 08, 2005 | 21.08 | 21.16 | 20.84 | 21.08 | 1,372,601 | +0.05(+0.23%) |
Nov 07, 2005 | 21.03 | 21.06 | 20.83 | 21.03 | 1,295,547 | +0.01(+0.05%) |
Nov 04, 2005 | 21.25 | 21.31 | 20.81 | 21.02 | 1,543,578 | -0.06(-0.30%) |
Nov 03, 2005 | 21.28 | 21.48 | 20.96 | 21.08 | 1,678,110 | -0.08(-0.36%) |
Nov 02, 2005 | 21.21 | 21.46 | 21.06 | 21.16 | 1,470,481 | +0.09(+0.43%) |