Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 23.98 | 24.07 | 23.88 | 23.91 | 3,218,127 | -0.08(-0.32%) |
Oct 30, 2006 | 24.01 | 24.11 | 23.98 | 23.98 | 2,850,097 | +0.02(+0.08%) |
Oct 27, 2006 | 24.10 | 24.11 | 23.96 | 23.96 | 2,730,475 | -0.24(-1.01%) |
Oct 26, 2006 | 24.19 | 24.26 | 24.09 | 24.21 | 2,470,260 | +0.02(+0.08%) |
Oct 25, 2006 | 24.28 | 24.30 | 24.11 | 24.19 | 3,191,717 | +0.01(+0.05%) |
Oct 24, 2006 | 24.33 | 24.38 | 24.13 | 24.18 | 2,805,044 | -0.22(-0.90%) |
Oct 23, 2006 | 24.02 | 24.42 | 24.00 | 24.40 | 3,253,081 | +0.33(+1.36%) |
Oct 20, 2006 | 24.27 | 24.27 | 24.03 | 24.07 | 2,721,309 | -0.12(-0.51%) |
Oct 19, 2006 | 24.33 | 24.33 | 24.14 | 24.19 | 2,466,376 | -0.14(-0.56%) |
Oct 18, 2006 | 24.13 | 24.34 | 24.09 | 24.33 | 4,872,010 | +0.26(+1.10%) |
Oct 17, 2006 | 23.82 | 24.20 | 23.56 | 24.06 | 6,453,343 | +0.66(+2.83%) |
Oct 16, 2006 | 23.70 | 23.74 | 23.29 | 23.40 | 5,096,028 | -0.43(-1.81%) |
Oct 13, 2006 | 23.84 | 23.91 | 23.75 | 23.83 | 3,060,289 | -0.12(-0.51%) |
Oct 12, 2006 | 24.14 | 24.14 | 23.89 | 23.95 | 2,725,970 | -0.10(-0.43%) |
Oct 11, 2006 | 24.01 | 24.11 | 23.89 | 24.05 | 2,899,965 | +0.05(+0.19%) |
Oct 10, 2006 | 24.20 | 24.24 | 24.00 | 24.01 | 2,210,200 | -0.15(-0.64%) |
Oct 09, 2006 | 24.11 | 24.18 | 24.00 | 24.16 | 1,595,004 | +0.06(+0.24%) |
Oct 06, 2006 | 24.23 | 24.24 | 23.98 | 24.11 | 1,516,551 | -0.12(-0.50%) |
Oct 05, 2006 | 24.31 | 24.40 | 24.18 | 24.23 | 1,391,492 | -0.19(-0.79%) |
Oct 04, 2006 | 24.09 | 24.43 | 24.00 | 24.42 | 2,069,916 | +0.33(+1.36%) |
Oct 03, 2006 | 23.96 | 24.24 | 23.94 | 24.09 | 1,584,750 | +0.13(+0.54%) |
Oct 02, 2006 | 24.18 | 24.18 | 23.81 | 23.96 | 1,310,243 | -0.14(-0.56%) |
Sep 29, 2006 | 24.22 | 24.27 | 24.10 | 24.10 | 1,434,525 | -0.13(-0.53%) |
Sep 28, 2006 | 24.10 | 24.27 | 24.05 | 24.23 | 1,410,600 | +0.12(+0.48%) |
Sep 27, 2006 | 24.14 | 24.25 | 24.02 | 24.11 | 1,469,168 | +0.00(+0.00%) |
Sep 26, 2006 | 24.20 | 24.23 | 23.94 | 24.11 | 1,663,825 | -0.08(-0.35%) |
Sep 25, 2006 | 24.06 | 24.22 | 23.86 | 24.20 | 2,183,479 | +0.28(+1.18%) |
Sep 22, 2006 | 23.92 | 23.96 | 23.77 | 23.91 | 976,701 | -0.01(-0.03%) |
Sep 21, 2006 | 24.11 | 24.13 | 23.78 | 23.92 | 1,606,966 | -0.24(-0.99%) |
Sep 20, 2006 | 24.00 | 24.22 | 23.98 | 24.16 | 1,494,025 | +0.15(+0.64%) |
Sep 19, 2006 | 24.14 | 24.14 | 23.84 | 24.00 | 1,059,348 | -0.02(-0.08%) |
Sep 18, 2006 | 24.01 | 24.11 | 23.85 | 24.02 | 1,281,502 | +0.03(+0.13%) |
Sep 15, 2006 | 24.13 | 24.13 | 23.96 | 23.99 | 2,524,322 | +0.01(+0.05%) |
Sep 14, 2006 | 23.86 | 23.98 | 23.74 | 23.98 | 1,269,385 | +0.02(+0.08%) |
Sep 13, 2006 | 24.12 | 24.12 | 23.82 | 23.96 | 1,796,807 | -0.16(-0.67%) |
Sep 12, 2006 | 23.75 | 24.13 | 23.57 | 24.12 | 2,745,544 | +0.46(+1.93%) |
Sep 11, 2006 | 23.47 | 23.71 | 23.47 | 23.66 | 2,079,237 | +0.09(+0.38%) |
Sep 08, 2006 | 23.53 | 23.60 | 23.31 | 23.57 | 1,953,557 | +0.18(+0.77%) |
Sep 07, 2006 | 23.60 | 23.64 | 23.39 | 23.39 | 1,946,877 | -0.21(-0.90%) |
Sep 06, 2006 | 23.66 | 23.72 | 23.51 | 23.60 | 2,411,226 | -0.05(-0.22%) |
Sep 05, 2006 | 23.62 | 23.71 | 23.57 | 23.66 | 1,659,786 | +0.04(+0.16%) |
Sep 01, 2006 | 23.75 | 23.75 | 23.53 | 23.62 | 2,000,629 | -0.06(-0.27%) |
Aug 31, 2006 | 23.82 | 23.84 | 23.64 | 23.68 | 1,346,284 | -0.11(-0.46%) |
Aug 30, 2006 | 23.74 | 23.89 | 23.74 | 23.79 | 956,971 | +0.04(+0.16%) |
Aug 29, 2006 | 23.82 | 23.82 | 23.62 | 23.75 | 1,300,145 | -0.10(-0.41%) |
Aug 28, 2006 | 23.69 | 23.96 | 23.62 | 23.85 | 1,900,116 | +0.17(+0.71%) |
Aug 25, 2006 | 23.88 | 23.88 | 23.66 | 23.68 | 1,839,063 | -0.42(-1.76%) |
Aug 24, 2006 | 23.88 | 24.11 | 23.83 | 24.11 | 2,722,242 | +0.28(+1.16%) |
Aug 23, 2006 | 23.86 | 23.99 | 23.71 | 23.83 | 2,358,406 | -0.08(-0.35%) |
Aug 22, 2006 | 23.69 | 24.00 | 23.63 | 23.91 | 3,850,411 | +0.21(+0.87%) |
Aug 21, 2006 | 23.64 | 23.78 | 23.60 | 23.71 | 1,321,894 | -0.06(-0.27%) |
Aug 18, 2006 | 23.96 | 23.97 | 23.59 | 23.77 | 2,996,439 | -0.19(-0.78%) |
Aug 17, 2006 | 24.17 | 24.17 | 23.93 | 23.96 | 1,482,839 | -0.21(-0.88%) |
Aug 16, 2006 | 24.20 | 24.27 | 24.05 | 24.17 | 1,081,253 | +0.04(+0.19%) |
Aug 15, 2006 | 23.84 | 24.18 | 23.78 | 24.13 | 2,120,872 | +0.44(+1.88%) |
Aug 14, 2006 | 24.02 | 24.05 | 23.62 | 23.68 | 1,584,750 | -0.12(-0.49%) |
Aug 11, 2006 | 23.82 | 23.98 | 23.61 | 23.80 | 1,482,684 | -0.12(-0.48%) |
Aug 10, 2006 | 23.71 | 23.96 | 23.55 | 23.91 | 2,554,461 | +0.21(+0.87%) |
Aug 09, 2006 | 24.09 | 24.21 | 23.69 | 23.71 | 1,705,925 | -0.32(-1.34%) |
Aug 08, 2006 | 24.29 | 24.38 | 23.97 | 24.03 | 1,852,423 | -0.20(-0.82%) |
Aug 07, 2006 | 24.18 | 24.35 | 24.16 | 24.23 | 1,210,040 | -0.08(-0.34%) |
Aug 04, 2006 | 24.40 | 24.56 | 24.18 | 24.31 | 3,451,000 | -0.01(-0.05%) |
Aug 03, 2006 | 23.82 | 24.38 | 23.82 | 24.33 | 3,061,842 | +0.34(+1.42%) |
Aug 02, 2006 | 23.89 | 24.05 | 23.75 | 23.98 | 1,733,112 | +0.10(+0.40%) |
Aug 01, 2006 | 23.66 | 23.93 | 23.56 | 23.89 | 2,020,204 | +0.14(+0.57%) |
Jul 31, 2006 | 23.88 | 23.94 | 23.73 | 23.75 | 1,167,784 | -0.24(-1.02%) |
Jul 28, 2006 | 23.60 | 24.03 | 23.55 | 24.00 | 1,847,296 | +0.51(+2.19%) |
Jul 27, 2006 | 23.71 | 23.81 | 23.44 | 23.48 | 1,738,549 | -0.17(-0.71%) |
Jul 26, 2006 | 23.50 | 23.89 | 23.49 | 23.65 | 2,497,136 | +0.01(+0.03%) |
Jul 25, 2006 | 23.48 | 23.74 | 23.39 | 23.64 | 1,805,506 | +0.03(+0.14%) |
Jul 24, 2006 | 23.36 | 23.61 | 23.35 | 23.61 | 2,018,495 | +0.25(+1.07%) |
Jul 21, 2006 | 23.65 | 23.65 | 23.17 | 23.36 | 3,006,381 | -0.16(-0.68%) |
Jul 20, 2006 | 23.48 | 23.73 | 23.35 | 23.52 | 2,714,319 | -0.02(-0.08%) |
Jul 19, 2006 | 22.78 | 23.54 | 22.77 | 23.54 | 3,833,012 | +0.66(+2.90%) |
Jul 18, 2006 | 22.59 | 22.93 | 22.51 | 22.88 | 3,090,272 | +0.30(+1.31%) |
Jul 17, 2006 | 22.50 | 22.65 | 22.22 | 22.58 | 2,234,279 | +0.09(+0.40%) |
Jul 14, 2006 | 22.28 | 22.55 | 22.19 | 22.49 | 1,739,482 | +0.21(+0.92%) |
Jul 13, 2006 | 22.56 | 22.63 | 22.25 | 22.28 | 1,695,517 | -0.28(-1.23%) |
Jul 12, 2006 | 22.73 | 22.80 | 22.46 | 22.56 | 1,636,638 | -0.10(-0.45%) |
Jul 11, 2006 | 22.79 | 22.79 | 22.59 | 22.66 | 1,919,846 | -0.21(-0.90%) |
Jul 10, 2006 | 22.88 | 22.98 | 22.77 | 22.87 | 854,904 | +0.08(+0.34%) |
Jul 07, 2006 | 22.82 | 23.09 | 22.72 | 22.79 | 1,389,162 | -0.05(-0.23%) |
Jul 06, 2006 | 22.78 | 22.97 | 22.75 | 22.84 | 1,459,847 | +0.06(+0.25%) |
Jul 05, 2006 | 22.99 | 22.99 | 22.74 | 22.79 | 1,508,317 | -0.33(-1.45%) |
Jul 03, 2006 | 23.01 | 23.15 | 22.95 | 23.12 | 553,521 | +0.15(+0.67%) |
Jun 30, 2006 | 23.05 | 23.15 | 22.83 | 22.97 | 1,612,403 | -0.01(-0.03%) |
Jun 29, 2006 | 22.66 | 23.01 | 22.52 | 22.97 | 1,842,480 | +0.39(+1.74%) |
Jun 28, 2006 | 22.56 | 22.77 | 22.48 | 22.58 | 1,857,705 | +0.12(+0.52%) |
Jun 27, 2006 | 22.56 | 22.68 | 22.42 | 22.46 | 1,744,919 | -0.19(-0.82%) |
Jun 26, 2006 | 22.42 | 22.70 | 22.41 | 22.65 | 1,604,170 | +0.24(+1.06%) |
Jun 23, 2006 | 22.45 | 22.46 | 22.13 | 22.41 | 2,983,700 | -0.15(-0.68%) |
Jun 22, 2006 | 22.51 | 22.58 | 22.40 | 22.57 | 1,806,749 | -0.04(-0.17%) |
Jun 21, 2006 | 22.49 | 22.74 | 22.45 | 22.61 | 1,782,203 | +0.08(+0.34%) |
Jun 20, 2006 | 22.49 | 22.67 | 22.38 | 22.53 | 1,782,359 | +0.04(+0.17%) |
Jun 19, 2006 | 22.74 | 22.79 | 22.43 | 22.49 | 1,830,363 | -0.15(-0.65%) |
Jun 16, 2006 | 22.83 | 22.91 | 22.61 | 22.64 | 2,080,791 | -0.21(-0.93%) |
Jun 15, 2006 | 22.42 | 22.89 | 22.25 | 22.85 | 2,891,420 | +0.46(+2.04%) |
Jun 14, 2006 | 22.74 | 22.79 | 22.04 | 22.39 | 3,701,118 | -0.37(-1.64%) |
Jun 13, 2006 | 23.11 | 23.30 | 22.73 | 22.77 | 3,164,530 | -0.42(-1.80%) |
Jun 12, 2006 | 23.40 | 23.45 | 23.15 | 23.19 | 1,515,619 | -0.14(-0.58%) |
Jun 09, 2006 | 23.35 | 23.51 | 23.22 | 23.32 | 1,650,620 | -0.03(-0.14%) |
Jun 08, 2006 | 23.20 | 23.42 | 22.91 | 23.35 | 2,618,466 | +0.10(+0.44%) |
Jun 07, 2006 | 23.21 | 23.46 | 23.08 | 23.25 | 1,873,240 | +0.12(+0.50%) |
Jun 06, 2006 | 23.22 | 23.26 | 22.87 | 23.13 | 2,130,815 | +0.05(+0.20%) |
Jun 05, 2006 | 23.49 | 23.53 | 23.08 | 23.09 | 1,388,696 | -0.46(-1.94%) |
Jun 02, 2006 | 23.43 | 23.65 | 23.36 | 23.55 | 2,474,144 | +0.16(+0.69%) |
Jun 01, 2006 | 23.09 | 23.42 | 23.00 | 23.39 | 1,808,458 | +0.39(+1.71%) |
May 31, 2006 | 22.99 | 23.08 | 22.70 | 22.99 | 2,062,925 | +0.14(+0.59%) |
May 30, 2006 | 23.15 | 23.15 | 22.84 | 22.86 | 1,579,624 | -0.28(-1.22%) |
May 26, 2006 | 23.19 | 23.21 | 23.01 | 23.14 | 1,060,902 | +0.04(+0.19%) |
May 25, 2006 | 23.04 | 23.15 | 22.95 | 23.10 | 2,170,429 | -0.08(-0.36%) |
May 24, 2006 | 22.79 | 23.24 | 22.66 | 23.18 | 3,316,310 | +0.33(+1.44%) |
May 23, 2006 | 23.01 | 23.14 | 22.85 | 22.85 | 2,656,217 | -0.14(-0.59%) |
May 22, 2006 | 23.08 | 23.17 | 22.77 | 22.99 | 3,526,346 | -0.12(-0.50%) |
May 19, 2006 | 23.06 | 23.19 | 22.86 | 23.10 | 2,810,792 | +0.29(+1.27%) |
May 18, 2006 | 23.19 | 23.26 | 22.69 | 22.81 | 2,776,149 | -0.33(-1.42%) |
May 17, 2006 | 23.49 | 23.55 | 23.04 | 23.14 | 3,564,407 | -0.48(-2.02%) |
May 16, 2006 | 23.69 | 23.79 | 23.56 | 23.62 | 1,902,136 | -0.14(-0.57%) |
May 15, 2006 | 23.37 | 23.78 | 23.37 | 23.75 | 2,155,982 | +0.23(+0.96%) |
May 12, 2006 | 23.86 | 23.87 | 23.48 | 23.53 | 2,846,990 | -0.30(-1.24%) |
May 11, 2006 | 24.04 | 24.11 | 23.69 | 23.82 | 2,545,761 | -0.32(-1.33%) |
May 10, 2006 | 23.93 | 24.16 | 23.93 | 24.15 | 2,513,914 | +0.08(+0.35%) |
May 09, 2006 | 24.03 | 24.20 | 24.00 | 24.06 | 2,177,886 | -0.03(-0.13%) |
May 08, 2006 | 24.01 | 24.22 | 24.01 | 24.09 | 2,057,954 | +0.06(+0.27%) |
May 05, 2006 | 23.96 | 24.07 | 23.91 | 24.03 | 2,375,650 | +0.15(+0.65%) |
May 04, 2006 | 23.95 | 24.01 | 23.86 | 23.87 | 1,831,140 | -0.01(-0.03%) |
May 03, 2006 | 23.82 | 23.89 | 23.57 | 23.88 | 3,495,897 | +0.04(+0.16%) |
May 02, 2006 | 23.96 | 24.09 | 23.70 | 23.84 | 3,141,849 | -0.12(-0.51%) |
May 01, 2006 | 24.46 | 24.52 | 23.87 | 23.96 | 3,650,007 | -0.64(-2.59%) |
Apr 28, 2006 | 24.04 | 24.66 | 23.93 | 24.60 | 5,213,008 | +0.57(+2.38%) |
Apr 27, 2006 | 23.43 | 24.15 | 23.22 | 24.03 | 4,254,949 | +0.55(+2.33%) |
Apr 26, 2006 | 23.53 | 23.65 | 23.45 | 23.48 | 2,199,791 | +0.03(+0.14%) |
Apr 25, 2006 | 23.62 | 23.62 | 23.23 | 23.45 | 2,751,759 | +0.10(+0.41%) |
Apr 24, 2006 | 23.43 | 23.44 | 23.22 | 23.35 | 2,219,987 | -0.07(-0.30%) |
Apr 21, 2006 | 23.50 | 23.59 | 23.33 | 23.42 | 2,501,641 | +0.04(+0.17%) |
Apr 20, 2006 | 23.22 | 23.57 | 23.22 | 23.39 | 2,926,685 | +0.08(+0.36%) |
Apr 19, 2006 | 23.59 | 23.67 | 23.21 | 23.30 | 4,677,042 | -0.66(-2.77%) |
Apr 18, 2006 | 23.66 | 24.01 | 23.26 | 23.96 | 5,378,614 | +0.24(+1.00%) |
Apr 17, 2006 | 23.84 | 23.98 | 23.64 | 23.73 | 2,180,061 | -0.05(-0.22%) |
Apr 13, 2006 | 23.77 | 23.85 | 23.59 | 23.78 | 1,364,927 | +0.01(+0.05%) |
Apr 12, 2006 | 23.69 | 23.88 | 23.59 | 23.77 | 1,592,207 | +0.06(+0.24%) |
Apr 11, 2006 | 23.92 | 24.00 | 23.67 | 23.71 | 1,885,979 | -0.11(-0.46%) |
Apr 10, 2006 | 23.77 | 23.94 | 23.60 | 23.82 | 2,286,944 | +0.10(+0.41%) |
Apr 07, 2006 | 23.89 | 24.08 | 23.62 | 23.72 | 1,456,740 | -0.14(-0.57%) |
Apr 06, 2006 | 23.96 | 24.04 | 23.64 | 23.86 | 2,753,623 | -0.10(-0.43%) |
Apr 05, 2006 | 24.23 | 24.36 | 23.86 | 23.96 | 2,312,577 | -0.33(-1.38%) |
Apr 04, 2006 | 23.83 | 24.35 | 23.77 | 24.29 | 2,704,687 | +0.48(+2.00%) |
Apr 03, 2006 | 23.66 | 24.00 | 23.60 | 23.82 | 2,249,504 | +0.13(+0.54%) |
Mar 31, 2006 | 23.69 | 23.94 | 23.66 | 23.69 | 1,702,197 | -0.10(-0.43%) |
Mar 30, 2006 | 23.75 | 24.08 | 23.56 | 23.79 | 3,206,009 | +0.03(+0.14%) |
Mar 29, 2006 | 23.80 | 23.87 | 23.53 | 23.76 | 1,539,077 | +0.05(+0.19%) |
Mar 28, 2006 | 23.95 | 24.03 | 23.65 | 23.71 | 1,684,953 | -0.32(-1.31%) |
Mar 27, 2006 | 24.01 | 24.05 | 23.89 | 24.03 | 1,139,510 | +0.01(+0.05%) |
Mar 24, 2006 | 23.95 | 24.16 | 23.88 | 24.02 | 1,559,273 | -0.01(-0.03%) |
Mar 23, 2006 | 23.97 | 24.09 | 23.83 | 24.02 | 2,743,525 | -0.05(-0.21%) |
Mar 22, 2006 | 24.03 | 24.12 | 23.88 | 24.07 | 2,376,272 | +0.01(+0.03%) |
Mar 21, 2006 | 24.11 | 24.25 | 24.02 | 24.07 | 2,310,247 | -0.12(-0.48%) |
Mar 20, 2006 | 23.99 | 24.24 | 23.95 | 24.18 | 1,940,974 | +0.13(+0.54%) |
Mar 17, 2006 | 23.99 | 24.09 | 23.82 | 24.05 | 2,757,973 | +0.11(+0.46%) |
Mar 16, 2006 | 23.98 | 24.19 | 23.86 | 23.95 | 2,904,004 | -0.04(-0.16%) |
Mar 15, 2006 | 24.16 | 24.16 | 23.93 | 23.98 | 2,811,880 | -0.14(-0.56%) |
Mar 14, 2006 | 23.76 | 24.14 | 23.75 | 24.12 | 2,359,027 | +0.27(+1.13%) |
Mar 13, 2006 | 23.66 | 23.95 | 23.61 | 23.85 | 1,973,132 | +0.23(+0.95%) |
Mar 10, 2006 | 23.39 | 23.62 | 23.39 | 23.62 | 2,004,358 | +0.17(+0.74%) |
Mar 09, 2006 | 23.62 | 23.72 | 23.44 | 23.45 | 1,629,803 | -0.21(-0.90%) |
Mar 08, 2006 | 23.57 | 23.73 | 23.46 | 23.66 | 2,428,004 | +0.09(+0.38%) |
Mar 07, 2006 | 23.12 | 23.61 | 23.12 | 23.57 | 2,553,373 | +0.31(+1.33%) |
Mar 06, 2006 | 23.42 | 23.44 | 23.11 | 23.26 | 2,054,070 | -0.10(-0.44%) |
Mar 03, 2006 | 23.43 | 23.53 | 23.27 | 23.37 | 2,200,102 | -0.17(-0.74%) |
Mar 02, 2006 | 23.56 | 23.64 | 23.34 | 23.54 | 3,009,178 | -0.22(-0.92%) |
Mar 01, 2006 | 23.73 | 23.90 | 23.60 | 23.76 | 3,805,981 | -0.23(-0.97%) |
Feb 28, 2006 | 24.09 | 24.13 | 23.82 | 23.99 | 2,871,846 | -0.10(-0.40%) |
Feb 27, 2006 | 23.95 | 24.20 | 23.93 | 24.09 | 2,302,168 | +0.24(+1.03%) |
Feb 24, 2006 | 23.91 | 23.98 | 23.75 | 23.84 | 2,675,014 | -0.32(-1.33%) |
Feb 23, 2006 | 24.12 | 24.24 | 23.86 | 24.16 | 2,239,872 | -0.03(-0.11%) |
Feb 22, 2006 | 23.73 | 24.24 | 23.70 | 24.19 | 3,350,487 | +0.59(+2.51%) |
Feb 21, 2006 | 23.72 | 23.86 | 23.57 | 23.60 | 2,456,899 | -0.05(-0.19%) |
Feb 17, 2006 | 23.78 | 23.82 | 23.55 | 23.64 | 2,113,881 | -0.13(-0.54%) |
Feb 16, 2006 | 23.49 | 23.77 | 23.48 | 23.77 | 1,512,978 | +0.23(+0.96%) |
Feb 15, 2006 | 23.48 | 23.71 | 23.33 | 23.55 | 2,885,051 | -0.01(-0.05%) |
Feb 14, 2006 | 23.03 | 23.63 | 23.01 | 23.56 | 3,235,837 | +0.48(+2.09%) |
Feb 13, 2006 | 23.16 | 23.21 | 22.96 | 23.08 | 1,581,333 | -0.08(-0.36%) |
Feb 10, 2006 | 22.90 | 23.17 | 22.74 | 23.16 | 2,365,397 | +0.23(+1.01%) |
Feb 09, 2006 | 22.88 | 23.07 | 22.81 | 22.93 | 1,569,371 | -0.01(-0.03%) |
Feb 08, 2006 | 22.99 | 22.99 | 22.65 | 22.93 | 2,438,568 | +0.08(+0.37%) |
Feb 07, 2006 | 22.76 | 22.92 | 22.67 | 22.85 | 2,478,493 | +0.03(+0.11%) |
Feb 06, 2006 | 22.72 | 22.85 | 22.66 | 22.83 | 1,885,047 | +0.08(+0.34%) |
Feb 03, 2006 | 22.66 | 23.05 | 22.48 | 22.75 | 3,132,528 | -0.06(-0.28%) |
Feb 02, 2006 | 22.88 | 23.13 | 22.65 | 22.81 | 3,206,320 | -0.06(-0.28%) |
Feb 01, 2006 | 22.84 | 22.88 | 22.59 | 22.88 | 2,944,706 | +0.10(+0.42%) |
Jan 31, 2006 | 22.84 | 22.94 | 22.38 | 22.78 | 3,021,917 | -0.06(-0.25%) |
Jan 30, 2006 | 22.90 | 22.90 | 22.74 | 22.84 | 3,093,689 | -0.13(-0.56%) |
Jan 27, 2006 | 23.04 | 23.27 | 22.79 | 22.97 | 2,725,038 | -0.21(-0.89%) |
Jan 26, 2006 | 23.12 | 23.44 | 23.01 | 23.17 | 3,424,280 | +0.21(+0.93%) |
Jan 25, 2006 | 22.67 | 23.03 | 22.65 | 22.96 | 4,262,717 | +0.23(+1.02%) |
Jan 24, 2006 | 22.46 | 22.92 | 22.41 | 22.73 | 5,359,972 | +0.24(+1.06%) |
Jan 23, 2006 | 22.19 | 22.57 | 22.15 | 22.49 | 4,678,751 | +0.50(+2.25%) |
Jan 20, 2006 | 22.08 | 22.36 | 21.76 | 22.00 | 7,677,831 | +0.67(+3.14%) |
Jan 19, 2006 | 21.43 | 21.54 | 21.22 | 21.33 | 3,240,498 | -0.14(-0.63%) |
Jan 18, 2006 | 21.40 | 21.56 | 21.27 | 21.46 | 1,534,882 | +0.06(+0.27%) |
Jan 17, 2006 | 21.50 | 21.55 | 21.25 | 21.40 | 2,407,808 | -0.28(-1.31%) |
Jan 13, 2006 | 21.50 | 21.69 | 21.45 | 21.69 | 1,364,927 | +0.22(+1.02%) |
Jan 12, 2006 | 21.62 | 21.66 | 21.45 | 21.47 | 1,928,856 | -0.24(-1.10%) |
Jan 11, 2006 | 21.79 | 21.83 | 21.58 | 21.71 | 2,460,783 | -0.12(-0.56%) |
Jan 10, 2006 | 21.81 | 21.89 | 21.67 | 21.83 | 1,690,235 | -0.12(-0.53%) |
Jan 09, 2006 | 21.89 | 21.98 | 21.76 | 21.94 | 1,549,641 | +0.03(+0.12%) |
Jan 06, 2006 | 21.91 | 21.94 | 21.69 | 21.92 | 2,004,047 | +0.01(+0.03%) |
Jan 05, 2006 | 21.79 | 21.94 | 21.71 | 21.91 | 3,195,601 | +0.10(+0.47%) |
Jan 04, 2006 | 21.59 | 21.85 | 21.54 | 21.81 | 2,820,424 | +0.14(+0.62%) |
Jan 03, 2006 | 21.36 | 21.68 | 21.18 | 21.67 | 2,869,516 | +0.48(+2.25%) |
Dec 30, 2005 | 21.26 | 21.33 | 21.04 | 21.20 | 1,925,594 | -0.15(-0.69%) |
Dec 29, 2005 | 21.40 | 21.44 | 21.25 | 21.34 | 1,333,079 | -0.07(-0.33%) |
Dec 28, 2005 | 21.59 | 21.68 | 21.37 | 21.42 | 1,558,651 | -0.10(-0.48%) |
Dec 27, 2005 | 21.73 | 21.82 | 21.52 | 21.52 | 1,361,975 | -0.24(-1.09%) |
Dec 23, 2005 | 21.78 | 21.81 | 21.69 | 21.76 | 885,664 | +0.01(+0.06%) |
Dec 22, 2005 | 21.65 | 21.74 | 21.56 | 21.74 | 1,352,343 | +0.06(+0.30%) |
Dec 21, 2005 | 21.81 | 21.87 | 21.60 | 21.68 | 1,790,593 | +0.03(+0.15%) |
Dec 20, 2005 | 21.69 | 21.78 | 21.62 | 21.65 | 1,305,582 | -0.05(-0.24%) |
Dec 19, 2005 | 21.85 | 21.88 | 21.67 | 21.70 | 2,705,619 | -0.21(-0.97%) |
Dec 16, 2005 | 21.72 | 21.92 | 21.69 | 21.91 | 4,239,725 | +0.35(+1.61%) |
Dec 15, 2005 | 21.50 | 21.67 | 21.40 | 21.56 | 4,112,957 | +0.07(+0.33%) |
Dec 14, 2005 | 21.42 | 21.56 | 21.34 | 21.49 | 2,530,226 | +0.03(+0.15%) |
Dec 13, 2005 | 21.14 | 21.54 | 21.11 | 21.46 | 2,080,946 | +0.24(+1.12%) |
Dec 12, 2005 | 21.44 | 21.44 | 21.09 | 21.22 | 1,573,876 | -0.10(-0.48%) |
Dec 09, 2005 | 21.25 | 21.54 | 21.16 | 21.33 | 1,861,899 | +0.07(+0.33%) |
Dec 08, 2005 | 21.24 | 21.47 | 21.13 | 21.25 | 2,276,225 | -0.08(-0.39%) |
Dec 07, 2005 | 21.54 | 21.58 | 21.11 | 21.34 | 2,042,264 | -0.26(-1.22%) |
Dec 06, 2005 | 21.51 | 21.77 | 21.49 | 21.60 | 2,175,401 | +0.18(+0.84%) |
Dec 05, 2005 | 21.37 | 21.45 | 21.13 | 21.42 | 1,060,436 | -0.06(-0.30%) |
Dec 02, 2005 | 21.38 | 21.57 | 21.34 | 21.49 | 922,172 | -0.01(-0.03%) |
Dec 01, 2005 | 21.47 | 21.55 | 21.36 | 21.49 | 1,938,177 | +0.15(+0.69%) |
Nov 30, 2005 | 21.63 | 21.72 | 21.24 | 21.34 | 2,232,104 | -0.27(-1.25%) |
Nov 29, 2005 | 21.76 | 21.88 | 21.57 | 21.62 | 1,879,610 | -0.01(-0.06%) |
Nov 28, 2005 | 21.58 | 21.74 | 21.49 | 21.63 | 1,876,813 | +0.08(+0.39%) |
Nov 25, 2005 | 21.49 | 21.56 | 21.39 | 21.54 | 1,040,395 | -0.19(-0.86%) |
Nov 23, 2005 | 21.62 | 21.87 | 21.62 | 21.73 | 1,924,972 | +0.07(+0.33%) |
Nov 22, 2005 | 21.54 | 21.70 | 21.32 | 21.66 | 3,337,904 | +0.10(+0.48%) |
Nov 21, 2005 | 21.28 | 21.65 | 21.07 | 21.56 | 2,032,166 | +0.07(+0.33%) |
Nov 18, 2005 | 21.82 | 21.85 | 21.28 | 21.49 | 2,199,791 | +0.14(+0.66%) |
Nov 17, 2005 | 21.18 | 21.43 | 21.07 | 21.34 | 1,812,808 | +0.28(+1.34%) |
Nov 16, 2005 | 21.22 | 21.26 | 20.93 | 21.06 | 1,578,381 | -0.12(-0.58%) |
Nov 15, 2005 | 21.44 | 21.51 | 21.06 | 21.18 | 2,121,959 | -0.30(-1.38%) |
Nov 14, 2005 | 21.38 | 21.48 | 21.10 | 21.48 | 1,370,209 | -0.04(-0.18%) |
Nov 11, 2005 | 21.51 | 21.57 | 21.40 | 21.52 | 1,280,260 | +0.01(+0.03%) |
Nov 10, 2005 | 21.21 | 21.56 | 21.16 | 21.51 | 2,294,245 | +0.35(+1.67%) |
Nov 09, 2005 | 20.95 | 21.24 | 20.91 | 21.16 | 2,152,098 | +0.26(+1.26%) |
Nov 08, 2005 | 20.78 | 21.06 | 20.72 | 20.89 | 2,297,663 | -0.09(-0.43%) |
Nov 07, 2005 | 20.75 | 20.98 | 20.71 | 20.98 | 1,705,770 | +0.24(+1.15%) |
Nov 04, 2005 | 20.80 | 20.94 | 20.64 | 20.75 | 1,852,112 | -0.06(-0.28%) |
Nov 03, 2005 | 20.92 | 21.12 | 20.67 | 20.80 | 1,784,068 | -0.11(-0.52%) |
Nov 02, 2005 | 20.69 | 21.00 | 20.65 | 20.91 | 1,744,142 | +0.16(+0.78%) |