Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 24.26 | 24.35 | 24.15 | 24.34 | 2,156,348 | +0.05(+0.22%) |
Oct 30, 2006 | 24.47 | 24.47 | 24.25 | 24.28 | 957,134 | -0.15(-0.62%) |
Oct 27, 2006 | 24.48 | 24.55 | 24.20 | 24.43 | 806,329 | -0.05(-0.22%) |
Oct 26, 2006 | 24.42 | 24.57 | 24.38 | 24.49 | 1,377,130 | +0.12(+0.51%) |
Oct 25, 2006 | 24.36 | 24.42 | 24.31 | 24.36 | 2,719,807 | -0.03(-0.11%) |
Oct 24, 2006 | 24.49 | 24.52 | 24.33 | 24.39 | 2,310,768 | -0.20(-0.83%) |
Oct 23, 2006 | 24.49 | 24.60 | 24.34 | 24.59 | 1,240,219 | +0.11(+0.47%) |
Oct 20, 2006 | 24.46 | 24.50 | 24.35 | 24.48 | 1,305,512 | +0.08(+0.33%) |
Oct 19, 2006 | 24.58 | 24.58 | 24.26 | 24.40 | 1,457,785 | -0.12(-0.51%) |
Oct 18, 2006 | 24.34 | 24.59 | 24.34 | 24.52 | 1,880,719 | +0.10(+0.40%) |
Oct 17, 2006 | 24.36 | 24.59 | 24.27 | 24.42 | 2,072,078 | +0.04(+0.18%) |
Oct 16, 2006 | 24.15 | 24.47 | 23.97 | 24.38 | 3,023,790 | +0.06(+0.25%) |
Oct 13, 2006 | 24.40 | 24.42 | 24.14 | 24.32 | 1,774,082 | -0.19(-0.76%) |
Oct 12, 2006 | 24.39 | 24.59 | 24.34 | 24.50 | 1,890,433 | +0.07(+0.29%) |
Oct 11, 2006 | 24.40 | 24.48 | 24.26 | 24.43 | 2,539,292 | -0.11(-0.43%) |
Oct 10, 2006 | 24.57 | 24.65 | 24.26 | 24.54 | 1,815,765 | +0.03(+0.11%) |
Oct 09, 2006 | 24.34 | 24.57 | 24.18 | 24.51 | 2,481,681 | -0.25(-1.00%) |
Oct 06, 2006 | 24.79 | 24.87 | 24.36 | 24.76 | 5,561,049 | -0.88(-3.42%) |
Oct 05, 2006 | 24.30 | 25.69 | 23.90 | 25.64 | 7,441,881 | -0.11(-0.41%) |
Oct 04, 2006 | 25.41 | 25.75 | 24.86 | 25.74 | 2,899,644 | +0.25(+0.97%) |
Oct 03, 2006 | 25.43 | 25.64 | 25.27 | 25.50 | 1,412,148 | -0.04(-0.17%) |
Oct 02, 2006 | 25.45 | 25.56 | 25.37 | 25.54 | 1,480,378 | +0.06(+0.24%) |
Sep 29, 2006 | 25.45 | 25.62 | 25.33 | 25.48 | 1,838,922 | -0.06(-0.24%) |
Sep 28, 2006 | 25.28 | 25.65 | 25.19 | 25.54 | 1,508,619 | +0.31(+1.23%) |
Sep 27, 2006 | 24.97 | 25.24 | 24.92 | 25.23 | 2,116,133 | +0.11(+0.42%) |
Sep 26, 2006 | 24.55 | 25.18 | 24.28 | 25.12 | 2,174,196 | +0.66(+2.71%) |
Sep 25, 2006 | 24.43 | 24.57 | 24.27 | 24.46 | 1,218,643 | +0.04(+0.14%) |
Sep 22, 2006 | 24.53 | 24.56 | 24.26 | 24.42 | 1,153,689 | -0.05(-0.22%) |
Sep 21, 2006 | 24.62 | 24.69 | 24.46 | 24.48 | 1,001,077 | -0.16(-0.65%) |
Sep 20, 2006 | 24.65 | 24.73 | 24.57 | 24.64 | 830,503 | +0.20(+0.83%) |
Sep 19, 2006 | 24.33 | 24.50 | 24.23 | 24.43 | 1,336,237 | -0.02(-0.07%) |
Sep 18, 2006 | 24.52 | 24.54 | 24.26 | 24.45 | 1,025,589 | -0.17(-0.68%) |
Sep 15, 2006 | 24.45 | 24.65 | 24.34 | 24.62 | 2,326,357 | +0.18(+0.72%) |
Sep 14, 2006 | 24.57 | 24.78 | 24.40 | 24.44 | 2,036,268 | -0.13(-0.54%) |
Sep 13, 2006 | 24.54 | 24.65 | 24.42 | 24.57 | 1,594,809 | -0.10(-0.39%) |
Sep 12, 2006 | 24.49 | 24.76 | 24.49 | 24.67 | 1,370,013 | +0.23(+0.94%) |
Sep 11, 2006 | 24.45 | 24.56 | 24.33 | 24.44 | 1,190,176 | -0.11(-0.47%) |
Sep 08, 2006 | 24.12 | 24.72 | 24.03 | 24.56 | 2,450,955 | +0.40(+1.65%) |
Sep 07, 2006 | 24.01 | 24.24 | 23.86 | 24.16 | 2,186,735 | +0.19(+0.81%) |
Sep 06, 2006 | 23.88 | 24.06 | 23.81 | 23.96 | 1,296,813 | -0.04(-0.15%) |
Sep 05, 2006 | 24.10 | 24.22 | 23.98 | 24.00 | 1,273,769 | -0.18(-0.73%) |
Sep 01, 2006 | 24.26 | 24.29 | 23.90 | 24.18 | 1,352,843 | +0.02(+0.07%) |
Aug 31, 2006 | 24.07 | 24.16 | 23.85 | 24.16 | 1,169,617 | +0.17(+0.70%) |
Aug 30, 2006 | 23.86 | 24.01 | 23.68 | 23.99 | 1,369,449 | +0.21(+0.89%) |
Aug 29, 2006 | 23.24 | 23.83 | 23.24 | 23.78 | 1,183,738 | +0.52(+2.25%) |
Aug 28, 2006 | 23.19 | 23.57 | 23.15 | 23.26 | 1,238,863 | +0.01(+0.04%) |
Aug 25, 2006 | 23.02 | 23.36 | 22.96 | 23.25 | 1,216,610 | +0.19(+0.81%) |
Aug 24, 2006 | 22.80 | 23.06 | 22.76 | 23.06 | 1,024,573 | +0.35(+1.56%) |
Aug 23, 2006 | 22.56 | 22.87 | 22.50 | 22.71 | 919,630 | +0.18(+0.79%) |
Aug 22, 2006 | 22.49 | 22.56 | 22.37 | 22.53 | 814,236 | +0.04(+0.16%) |
Aug 21, 2006 | 22.35 | 22.54 | 22.33 | 22.49 | 498,844 | +0.00(+0.00%) |
Aug 18, 2006 | 22.59 | 22.64 | 22.41 | 22.49 | 854,677 | -0.09(-0.39%) |
Aug 17, 2006 | 22.63 | 22.71 | 22.46 | 22.58 | 1,213,334 | -0.19(-0.86%) |
Aug 16, 2006 | 22.47 | 22.85 | 22.47 | 22.78 | 1,204,071 | +0.20(+0.90%) |
Aug 15, 2006 | 22.50 | 22.61 | 22.45 | 22.57 | 1,675,126 | +0.27(+1.23%) |
Aug 14, 2006 | 22.42 | 22.59 | 22.26 | 22.30 | 1,403,111 | -0.14(-0.63%) |
Aug 11, 2006 | 22.21 | 22.49 | 22.09 | 22.44 | 1,310,821 | +0.16(+0.71%) |
Aug 10, 2006 | 22.10 | 22.30 | 21.95 | 22.28 | 1,330,250 | +0.10(+0.44%) |
Aug 09, 2006 | 22.20 | 22.31 | 22.00 | 22.18 | 1,106,584 | -0.04(-0.16%) |
Aug 08, 2006 | 22.21 | 22.33 | 22.10 | 22.22 | 1,619,548 | +0.06(+0.28%) |
Aug 07, 2006 | 22.04 | 22.24 | 21.97 | 22.16 | 1,447,506 | +0.00(+0.00%) |
Aug 04, 2006 | 21.78 | 22.19 | 21.78 | 22.16 | 2,226,611 | +0.03(+0.12%) |
Aug 03, 2006 | 21.95 | 22.22 | 21.68 | 22.13 | 1,661,232 | +0.09(+0.40%) |
Aug 02, 2006 | 21.62 | 22.13 | 21.57 | 22.04 | 1,549,172 | +0.43(+2.01%) |
Aug 01, 2006 | 21.51 | 21.70 | 21.38 | 21.61 | 909,916 | -0.04(-0.20%) |
Jul 31, 2006 | 21.64 | 21.67 | 21.36 | 21.65 | 1,032,254 | +0.01(+0.04%) |
Jul 28, 2006 | 21.87 | 21.95 | 21.59 | 21.64 | 803,392 | -0.20(-0.93%) |
Jul 27, 2006 | 21.87 | 22.06 | 21.80 | 21.85 | 1,712,743 | +0.11(+0.49%) |
Jul 26, 2006 | 21.85 | 21.92 | 21.68 | 21.74 | 2,031,072 | -0.12(-0.57%) |
Jul 25, 2006 | 22.10 | 22.35 | 21.69 | 21.87 | 1,672,867 | -0.17(-0.76%) |
Jul 24, 2006 | 21.96 | 22.22 | 21.87 | 22.03 | 669,869 | +0.07(+0.32%) |
Jul 21, 2006 | 22.26 | 22.34 | 21.90 | 21.96 | 1,083,991 | -0.30(-1.35%) |
Jul 20, 2006 | 22.35 | 22.52 | 22.20 | 22.26 | 1,215,819 | +0.00(+0.00%) |
Jul 19, 2006 | 21.99 | 22.49 | 21.99 | 22.26 | 3,799,393 | +0.40(+1.82%) |
Jul 18, 2006 | 22.44 | 22.47 | 21.73 | 21.87 | 2,058,748 | -0.08(-0.36%) |
Jul 17, 2006 | 21.62 | 22.16 | 21.61 | 21.95 | 1,277,836 | +0.22(+1.02%) |
Jul 14, 2006 | 22.08 | 22.10 | 21.46 | 21.72 | 1,235,023 | -0.41(-1.84%) |
Jul 13, 2006 | 22.09 | 22.18 | 21.81 | 22.13 | 1,033,836 | -0.06(-0.28%) |
Jul 12, 2006 | 22.25 | 22.50 | 22.02 | 22.19 | 1,031,012 | +0.02(+0.08%) |
Jul 11, 2006 | 21.88 | 22.26 | 21.72 | 22.18 | 919,630 | +0.19(+0.85%) |
Jul 10, 2006 | 22.31 | 22.32 | 21.90 | 21.99 | 807,006 | -0.20(-0.92%) |
Jul 07, 2006 | 22.27 | 22.39 | 22.02 | 22.19 | 1,039,597 | -0.20(-0.91%) |
Jul 06, 2006 | 22.13 | 22.55 | 22.13 | 22.40 | 1,146,573 | +0.24(+1.08%) |
Jul 05, 2006 | 22.47 | 22.55 | 21.94 | 22.16 | 1,598,876 | -0.29(-1.30%) |
Jul 03, 2006 | 22.26 | 22.53 | 22.12 | 22.45 | 822,821 | +0.32(+1.44%) |
Jun 30, 2006 | 23.32 | 23.35 | 22.13 | 22.13 | 2,596,564 | -1.10(-4.73%) |
Jun 29, 2006 | 22.91 | 23.34 | 22.73 | 23.23 | 1,498,565 | +0.32(+1.39%) |
Jun 28, 2006 | 22.57 | 22.95 | 22.43 | 22.91 | 1,510,200 | +0.42(+1.85%) |
Jun 27, 2006 | 22.71 | 23.01 | 22.36 | 22.49 | 1,577,978 | -0.12(-0.51%) |
Jun 26, 2006 | 22.96 | 22.97 | 22.41 | 22.61 | 1,304,382 | -0.35(-1.54%) |
Jun 23, 2006 | 22.93 | 23.09 | 22.81 | 22.96 | 2,075,918 | -0.06(-0.27%) |
Jun 22, 2006 | 22.83 | 23.04 | 22.60 | 23.03 | 885,403 | +0.19(+0.85%) |
Jun 21, 2006 | 22.47 | 23.09 | 22.41 | 22.83 | 1,439,373 | +0.39(+1.74%) |
Jun 20, 2006 | 21.94 | 22.56 | 21.94 | 22.44 | 1,164,534 | +0.53(+2.42%) |
Jun 19, 2006 | 22.17 | 22.33 | 21.83 | 21.91 | 763,742 | -0.12(-0.56%) |
Jun 16, 2006 | 22.13 | 22.57 | 21.98 | 22.03 | 1,434,176 | +0.00(+0.00%) |
Jun 15, 2006 | 21.60 | 22.05 | 21.60 | 22.03 | 1,099,467 | +0.43(+2.01%) |
Jun 14, 2006 | 21.43 | 21.82 | 21.40 | 21.60 | 896,812 | +0.09(+0.41%) |
Jun 13, 2006 | 21.82 | 22.10 | 21.41 | 21.51 | 1,057,219 | -0.35(-1.62%) |
Jun 12, 2006 | 21.99 | 22.29 | 21.87 | 21.87 | 682,408 | -0.12(-0.52%) |
Jun 09, 2006 | 22.04 | 22.41 | 21.98 | 21.98 | 942,788 | -0.14(-0.64%) |
Jun 08, 2006 | 22.13 | 22.19 | 21.79 | 22.12 | 1,125,901 | -0.09(-0.40%) |
Jun 07, 2006 | 22.24 | 22.83 | 22.16 | 22.21 | 1,544,654 | -0.04(-0.20%) |
Jun 06, 2006 | 21.90 | 22.33 | 21.90 | 22.26 | 1,162,613 | +0.35(+1.62%) |
Jun 05, 2006 | 22.07 | 22.29 | 21.90 | 21.90 | 836,264 | -0.21(-0.96%) |
Jun 02, 2006 | 22.18 | 22.26 | 21.96 | 22.11 | 948,775 | +0.02(+0.08%) |
Jun 01, 2006 | 21.69 | 22.18 | 21.61 | 22.10 | 1,201,812 | +0.23(+1.05%) |
May 31, 2006 | 21.24 | 21.88 | 21.20 | 21.87 | 1,520,367 | +0.74(+3.52%) |
May 30, 2006 | 21.54 | 21.56 | 21.10 | 21.12 | 920,308 | -0.47(-2.17%) |
May 26, 2006 | 21.95 | 22.10 | 21.45 | 21.59 | 693,140 | -0.36(-1.65%) |
May 25, 2006 | 21.67 | 21.96 | 21.60 | 21.95 | 844,058 | +0.40(+1.85%) |
May 24, 2006 | 21.45 | 21.60 | 21.29 | 21.56 | 802,375 | +0.16(+0.74%) |
May 23, 2006 | 21.82 | 21.85 | 21.35 | 21.40 | 622,086 | -0.30(-1.39%) |
May 22, 2006 | 21.60 | 21.76 | 21.39 | 21.70 | 749,395 | -0.16(-0.73%) |
May 19, 2006 | 21.59 | 22.01 | 21.38 | 21.86 | 1,277,723 | +0.23(+1.06%) |
May 18, 2006 | 21.28 | 21.98 | 21.25 | 21.63 | 1,495,515 | +0.29(+1.37%) |
May 17, 2006 | 21.57 | 21.78 | 21.25 | 21.33 | 1,043,099 | -0.40(-1.83%) |
May 16, 2006 | 21.38 | 21.82 | 21.33 | 21.73 | 805,990 | +0.35(+1.61%) |
May 15, 2006 | 21.33 | 21.51 | 21.12 | 21.39 | 1,313,984 | -0.07(-0.33%) |
May 12, 2006 | 21.53 | 21.77 | 21.41 | 21.46 | 770,632 | -0.05(-0.25%) |
May 11, 2006 | 21.64 | 21.78 | 21.43 | 21.51 | 1,240,445 | -0.17(-0.78%) |
May 10, 2006 | 22.05 | 22.05 | 21.52 | 21.68 | 885,403 | -0.45(-2.04%) |
May 09, 2006 | 22.09 | 22.14 | 21.87 | 22.13 | 710,988 | -0.02(-0.08%) |
May 08, 2006 | 22.08 | 22.22 | 21.96 | 22.15 | 942,336 | +0.11(+0.48%) |
May 05, 2006 | 21.82 | 22.09 | 21.70 | 22.04 | 957,812 | +0.34(+1.55%) |
May 04, 2006 | 21.78 | 21.91 | 21.47 | 21.71 | 870,830 | +0.02(+0.08%) |
May 03, 2006 | 22.00 | 22.05 | 21.60 | 21.69 | 1,300,767 | -0.43(-1.96%) |
May 02, 2006 | 21.45 | 22.13 | 21.45 | 22.12 | 1,302,236 | +0.72(+3.35%) |
May 01, 2006 | 21.98 | 22.09 | 21.41 | 21.41 | 1,220,563 | -0.46(-2.11%) |
Apr 28, 2006 | 21.57 | 21.94 | 21.41 | 21.87 | 1,094,949 | +0.12(+0.57%) |
Apr 27, 2006 | 21.62 | 22.00 | 21.35 | 21.74 | 818,303 | +0.19(+0.90%) |
Apr 26, 2006 | 21.81 | 21.99 | 21.47 | 21.55 | 993,395 | -0.27(-1.22%) |
Apr 25, 2006 | 21.37 | 21.92 | 21.25 | 21.81 | 1,514,719 | +0.56(+2.62%) |
Apr 24, 2006 | 21.07 | 21.41 | 20.91 | 21.25 | 1,041,178 | +0.01(+0.04%) |
Apr 21, 2006 | 21.39 | 21.52 | 21.11 | 21.25 | 823,499 | -0.16(-0.74%) |
Apr 20, 2006 | 21.11 | 21.41 | 21.00 | 21.41 | 1,069,306 | +0.16(+0.75%) |
Apr 19, 2006 | 21.49 | 21.66 | 21.23 | 21.25 | 942,788 | -0.21(-0.99%) |
Apr 18, 2006 | 20.79 | 21.50 | 21.17 | 21.46 | 1,921,611 | +0.67(+3.24%) |
Apr 17, 2006 | 20.98 | 21.20 | 20.64 | 20.79 | 1,206,443 | -0.14(-0.68%) |
Apr 13, 2006 | 21.04 | 21.25 | 20.87 | 20.93 | 1,047,730 | -0.12(-0.55%) |
Apr 12, 2006 | 20.94 | 21.11 | 20.91 | 21.04 | 1,833,952 | +0.02(+0.08%) |
Apr 11, 2006 | 21.30 | 21.55 | 20.87 | 21.02 | 2,402,268 | -0.27(-1.29%) |
Apr 10, 2006 | 21.31 | 21.42 | 21.11 | 21.30 | 2,012,659 | +0.06(+0.29%) |
Apr 07, 2006 | 21.91 | 22.22 | 20.96 | 21.24 | 7,743,605 | -1.30(-5.77%) |
Apr 06, 2006 | 22.95 | 23.10 | 22.40 | 22.54 | 2,031,298 | -0.37(-1.62%) |
Apr 05, 2006 | 23.07 | 23.29 | 22.88 | 22.91 | 1,728,670 | -0.01(-0.04%) |
Apr 04, 2006 | 22.55 | 23.06 | 22.32 | 22.92 | 2,276,428 | +0.57(+2.53%) |
Apr 03, 2006 | 22.18 | 22.80 | 22.18 | 22.35 | 1,839,826 | +0.18(+0.80%) |
Mar 31, 2006 | 22.12 | 22.42 | 21.49 | 22.18 | 2,095,687 | +0.04(+0.20%) |
Mar 30, 2006 | 22.63 | 22.69 | 22.11 | 22.13 | 1,463,885 | -0.54(-2.38%) |
Mar 29, 2006 | 22.38 | 22.89 | 22.27 | 22.67 | 1,990,067 | +0.29(+1.31%) |
Mar 28, 2006 | 22.71 | 22.72 | 22.22 | 22.38 | 1,050,215 | -0.33(-1.44%) |
Mar 27, 2006 | 22.68 | 22.91 | 22.50 | 22.71 | 869,136 | +0.08(+0.35%) |
Mar 24, 2006 | 22.91 | 22.92 | 22.57 | 22.63 | 1,118,106 | -0.35(-1.50%) |
Mar 23, 2006 | 23.18 | 23.35 | 22.95 | 22.97 | 739,229 | -0.30(-1.29%) |
Mar 22, 2006 | 22.43 | 23.32 | 22.43 | 23.27 | 2,193,287 | +0.21(+0.92%) |
Mar 21, 2006 | 23.04 | 23.40 | 22.96 | 23.06 | 1,245,980 | +0.00(+0.00%) |
Mar 20, 2006 | 23.17 | 23.28 | 22.95 | 23.06 | 1,488,737 | -0.19(-0.84%) |
Mar 17, 2006 | 23.77 | 23.78 | 23.24 | 23.26 | 1,747,648 | -0.41(-1.72%) |
Mar 16, 2006 | 23.86 | 23.87 | 23.51 | 23.66 | 1,097,547 | -0.20(-0.85%) |
Mar 15, 2006 | 23.90 | 24.03 | 23.77 | 23.87 | 688,734 | -0.08(-0.33%) |
Mar 14, 2006 | 24.08 | 24.10 | 23.81 | 23.95 | 1,033,836 | -0.11(-0.44%) |
Mar 13, 2006 | 24.12 | 24.34 | 23.99 | 24.05 | 867,103 | -0.13(-0.55%) |
Mar 10, 2006 | 23.90 | 24.80 | 23.87 | 24.18 | 2,481,116 | +0.58(+2.44%) |
Mar 09, 2006 | 23.90 | 24.03 | 23.58 | 23.61 | 787,690 | -0.30(-1.26%) |
Mar 08, 2006 | 23.57 | 23.95 | 23.37 | 23.91 | 719,912 | +0.35(+1.46%) |
Mar 07, 2006 | 23.64 | 23.75 | 23.47 | 23.57 | 635,529 | -0.07(-0.30%) |
Mar 06, 2006 | 23.55 | 23.70 | 23.37 | 23.64 | 609,999 | +0.12(+0.53%) |
Mar 03, 2006 | 23.46 | 23.59 | 23.25 | 23.51 | 721,380 | +0.08(+0.34%) |
Mar 02, 2006 | 23.49 | 23.60 | 23.33 | 23.43 | 783,171 | -0.05(-0.23%) |
Mar 01, 2006 | 23.53 | 23.70 | 23.32 | 23.49 | 1,195,147 | +0.17(+0.72%) |
Feb 28, 2006 | 23.66 | 23.79 | 23.20 | 23.32 | 1,062,077 | -0.35(-1.46%) |
Feb 27, 2006 | 23.24 | 23.72 | 23.17 | 23.66 | 1,594,696 | +0.50(+2.18%) |
Feb 24, 2006 | 23.28 | 23.33 | 23.07 | 23.16 | 939,173 | -0.08(-0.34%) |
Feb 23, 2006 | 22.90 | 23.40 | 22.73 | 23.24 | 1,208,138 | +0.38(+1.67%) |
Feb 22, 2006 | 22.71 | 22.87 | 22.63 | 22.86 | 1,382,326 | +0.33(+1.45%) |
Feb 21, 2006 | 22.43 | 22.86 | 22.33 | 22.53 | 1,834,856 | +0.10(+0.43%) |
Feb 17, 2006 | 23.24 | 23.28 | 22.31 | 22.43 | 6,957,044 | -1.81(-7.45%) |
Feb 16, 2006 | 23.97 | 24.25 | 23.90 | 24.24 | 916,806 | +0.34(+1.41%) |
Feb 15, 2006 | 23.88 | 23.90 | 23.64 | 23.90 | 568,768 | +0.03(+0.11%) |
Feb 14, 2006 | 23.87 | 23.90 | 23.52 | 23.88 | 658,234 | +0.06(+0.26%) |
Feb 13, 2006 | 23.33 | 23.87 | 23.26 | 23.81 | 1,548,043 | +0.52(+2.24%) |
Feb 10, 2006 | 23.05 | 23.35 | 23.04 | 23.29 | 1,801,306 | +0.19(+0.80%) |
Feb 09, 2006 | 23.30 | 23.33 | 23.05 | 23.10 | 1,426,156 | -0.13(-0.57%) |
Feb 08, 2006 | 23.26 | 23.34 | 23.01 | 23.24 | 1,058,688 | -0.07(-0.30%) |
Feb 07, 2006 | 23.27 | 23.40 | 23.03 | 23.31 | 781,929 | +0.07(+0.30%) |
Feb 06, 2006 | 23.35 | 23.41 | 23.19 | 23.24 | 621,295 | -0.06(-0.27%) |
Feb 03, 2006 | 23.24 | 23.36 | 23.12 | 23.30 | 755,834 | +0.01(+0.04%) |
Feb 02, 2006 | 23.28 | 23.44 | 23.19 | 23.29 | 1,163,743 | +0.10(+0.42%) |
Feb 01, 2006 | 23.26 | 23.44 | 23.08 | 23.19 | 2,687,951 | -0.43(-1.84%) |
Jan 31, 2006 | 23.41 | 23.72 | 23.26 | 23.63 | 1,393,736 | +0.31(+1.33%) |
Jan 30, 2006 | 23.20 | 23.50 | 23.12 | 23.32 | 696,190 | +0.11(+0.46%) |
Jan 27, 2006 | 23.19 | 23.26 | 23.02 | 23.21 | 1,040,614 | +0.02(+0.08%) |
Jan 26, 2006 | 23.37 | 23.38 | 23.04 | 23.19 | 667,271 | +0.00(+0.00%) |
Jan 25, 2006 | 23.26 | 23.32 | 23.05 | 23.19 | 1,319,406 | -0.10(-0.42%) |
Jan 24, 2006 | 23.34 | 23.38 | 23.16 | 23.29 | 1,101,727 | +0.08(+0.34%) |
Jan 23, 2006 | 22.86 | 23.23 | 22.86 | 23.21 | 1,207,121 | +0.35(+1.51%) |
Jan 20, 2006 | 23.02 | 23.24 | 22.75 | 22.87 | 1,366,173 | -0.15(-0.65%) |
Jan 19, 2006 | 23.19 | 23.35 | 22.96 | 23.02 | 955,891 | -0.14(-0.61%) |
Jan 18, 2006 | 23.16 | 23.46 | 23.15 | 23.16 | 766,340 | +0.00(+0.00%) |
Jan 17, 2006 | 23.02 | 23.34 | 22.87 | 23.16 | 1,254,791 | +0.01(+0.04%) |
Jan 13, 2006 | 22.79 | 23.61 | 22.00 | 23.15 | 1,190,176 | -0.35(-1.47%) |
Jan 12, 2006 | 23.26 | 23.72 | 23.14 | 23.49 | 1,180,349 | +0.33(+1.41%) |
Jan 11, 2006 | 23.19 | 23.37 | 23.06 | 23.17 | 1,210,849 | +0.04(+0.19%) |
Jan 10, 2006 | 23.22 | 23.26 | 22.96 | 23.12 | 1,311,499 | -0.04(-0.19%) |
Jan 09, 2006 | 22.93 | 23.31 | 22.78 | 23.17 | 2,160,189 | +0.02(+0.08%) |
Jan 06, 2006 | 22.22 | 23.23 | 22.22 | 23.15 | 4,144,608 | +0.97(+4.39%) |
Jan 05, 2006 | 22.57 | 22.84 | 21.78 | 22.18 | 6,536,823 | -1.04(-4.46%) |
Jan 04, 2006 | 23.24 | 23.87 | 23.03 | 23.21 | 2,687,951 | +0.20(+0.88%) |
Jan 03, 2006 | 23.33 | 23.34 | 22.81 | 23.01 | 1,640,672 | -0.21(-0.91%) |
Dec 30, 2005 | 23.09 | 23.33 | 22.88 | 23.22 | 1,277,045 | +0.23(+1.00%) |
Dec 29, 2005 | 23.10 | 23.35 | 22.92 | 22.99 | 1,347,421 | +0.08(+0.35%) |
Dec 28, 2005 | 23.15 | 23.17 | 22.82 | 22.91 | 708,842 | -0.33(-1.41%) |
Dec 27, 2005 | 22.80 | 23.24 | 22.71 | 23.24 | 2,160,867 | +0.35(+1.55%) |
Dec 23, 2005 | 22.80 | 23.08 | 22.59 | 22.88 | 1,225,986 | +0.20(+0.90%) |
Dec 22, 2005 | 22.80 | 22.80 | 22.37 | 22.68 | 979,840 | +0.03(+0.12%) |
Dec 21, 2005 | 22.88 | 23.10 | 22.48 | 22.65 | 1,200,004 | -0.13(-0.58%) |
Dec 20, 2005 | 22.46 | 22.80 | 22.44 | 22.79 | 1,395,656 | +0.26(+1.14%) |
Dec 19, 2005 | 22.35 | 23.32 | 22.35 | 22.53 | 2,686,709 | +0.38(+1.72%) |
Dec 16, 2005 | 22.23 | 22.22 | 21.69 | 22.15 | 1,696,928 | -0.08(-0.36%) |
Dec 15, 2005 | 22.59 | 22.30 | 21.95 | 22.23 | 1,335,221 | -0.36(-1.61%) |
Dec 14, 2005 | 22.23 | 23.03 | 22.23 | 22.59 | 2,454,683 | +0.46(+2.08%) |
Dec 13, 2005 | 22.08 | 22.13 | 21.72 | 22.13 | 1,573,347 | +0.13(+0.60%) |
Dec 12, 2005 | 21.97 | 22.18 | 21.95 | 22.00 | 1,182,269 | +0.03(+0.12%) |
Dec 09, 2005 | 22.15 | 22.35 | 21.83 | 21.97 | 1,761,882 | -0.01(-0.04%) |
Dec 08, 2005 | 22.04 | 22.15 | 21.77 | 21.98 | 1,234,458 | +0.01(+0.04%) |
Dec 07, 2005 | 21.93 | 22.57 | 21.72 | 21.97 | 2,019,663 | +0.02(+0.08%) |
Dec 06, 2005 | 21.95 | 22.11 | 21.72 | 21.95 | 1,287,776 | +0.15(+0.69%) |
Dec 05, 2005 | 21.73 | 21.85 | 21.45 | 21.80 | 2,322,065 | +0.13(+0.61%) |
Dec 02, 2005 | 20.77 | 21.74 | 20.77 | 21.67 | 1,819,493 | +1.06(+5.15%) |
Dec 01, 2005 | 20.91 | 21.05 | 20.50 | 20.61 | 1,811,359 | -0.30(-1.44%) |
Nov 30, 2005 | 20.67 | 20.96 | 20.40 | 20.91 | 1,809,213 | +0.50(+2.43%) |
Nov 29, 2005 | 20.33 | 20.54 | 20.24 | 20.41 | 1,546,461 | +0.30(+1.50%) |
Nov 28, 2005 | 20.58 | 20.59 | 19.97 | 20.11 | 2,825,201 | -0.28(-1.39%) |
Nov 25, 2005 | 20.42 | 20.53 | 20.14 | 20.40 | 672,355 | -0.05(-0.26%) |
Nov 23, 2005 | 20.54 | 20.64 | 20.39 | 20.45 | 1,253,662 | -0.21(-1.03%) |
Nov 22, 2005 | 20.96 | 21.08 | 20.50 | 20.66 | 1,807,406 | -0.41(-1.93%) |
Nov 21, 2005 | 20.84 | 21.18 | 20.62 | 21.07 | 983,793 | +0.28(+1.36%) |
Nov 18, 2005 | 21.55 | 21.55 | 20.52 | 20.79 | 2,536,581 | -0.52(-2.45%) |
Nov 17, 2005 | 21.31 | 21.49 | 21.26 | 21.31 | 1,108,278 | +0.00(+0.00%) |
Nov 16, 2005 | 21.35 | 21.53 | 20.94 | 21.31 | 1,135,051 | -0.07(-0.33%) |
Nov 15, 2005 | 21.25 | 21.62 | 20.91 | 21.38 | 1,197,745 | +0.13(+0.63%) |
Nov 14, 2005 | 20.97 | 21.40 | 20.69 | 21.25 | 1,533,132 | +0.35(+1.65%) |
Nov 11, 2005 | 20.76 | 20.96 | 20.64 | 20.90 | 809,266 | +0.14(+0.68%) |
Nov 10, 2005 | 20.52 | 20.83 | 20.26 | 20.76 | 1,947,480 | +0.34(+1.65%) |
Nov 09, 2005 | 20.89 | 20.96 | 20.15 | 20.42 | 1,397,576 | -0.38(-1.83%) |
Nov 08, 2005 | 20.73 | 20.94 | 20.63 | 20.80 | 1,217,852 | +0.03(+0.13%) |
Nov 07, 2005 | 20.79 | 21.02 | 20.61 | 20.78 | 1,437,565 | +0.13(+0.64%) |
Nov 04, 2005 | 21.08 | 21.08 | 20.48 | 20.64 | 1,385,150 | -0.38(-1.81%) |
Nov 03, 2005 | 21.35 | 21.47 | 20.84 | 21.02 | 1,680,322 | -0.09(-0.42%) |
Nov 02, 2005 | 20.63 | 21.19 | 20.59 | 21.11 | 1,310,821 | +0.48(+2.32%) |