Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 32.98 | 33.10 | 32.89 | 33.08 | 47,187 | +0.30(+0.93%) |
Nov 29, 2006 | 32.63 | 32.93 | 32.63 | 32.77 | 46,623 | +0.28(+0.87%) |
Nov 28, 2006 | 32.26 | 32.51 | 32.26 | 32.49 | 51,135 | +0.07(+0.23%) |
Nov 27, 2006 | 32.71 | 32.73 | 32.37 | 32.42 | 30,267 | -0.32(-0.99%) |
Nov 24, 2006 | 32.63 | 32.84 | 32.63 | 32.74 | 9,399 | +0.11(+0.33%) |
Nov 22, 2006 | 32.71 | 32.75 | 32.54 | 32.63 | 81,778 | +0.03(+0.08%) |
Nov 21, 2006 | 32.55 | 32.61 | 32.45 | 32.61 | 36,283 | +0.14(+0.43%) |
Nov 20, 2006 | 32.55 | 32.65 | 32.47 | 32.47 | 45,495 | -0.16(-0.49%) |
Nov 17, 2006 | 32.30 | 32.63 | 32.30 | 32.63 | 23,123 | +0.05(+0.15%) |
Nov 16, 2006 | 32.55 | 32.65 | 32.47 | 32.58 | 89,674 | +0.07(+0.23%) |
Nov 15, 2006 | 32.42 | 32.55 | 32.31 | 32.51 | 43,051 | -0.02(-0.05%) |
Nov 14, 2006 | 32.58 | 32.59 | 32.26 | 32.52 | 41,923 | +0.10(+0.30%) |
Nov 13, 2006 | 32.10 | 32.50 | 32.10 | 32.43 | 140,621 | +0.20(+0.61%) |
Nov 10, 2006 | 32.26 | 32.38 | 31.46 | 32.23 | 156,977 | -0.21(-0.66%) |
Nov 09, 2006 | 32.63 | 32.65 | 32.35 | 32.44 | 23,687 | -0.17(-0.52%) |
Nov 08, 2006 | 32.55 | 32.66 | 32.43 | 32.61 | 39,291 | -0.07(-0.21%) |
Nov 07, 2006 | 32.61 | 32.83 | 32.61 | 32.68 | 44,367 | -0.03(-0.08%) |
Nov 06, 2006 | 32.34 | 32.74 | 32.34 | 32.71 | 63,354 | +0.47(+1.45%) |
Nov 03, 2006 | 32.47 | 32.47 | 32.17 | 32.24 | 54,706 | -0.15(-0.48%) |
Nov 02, 2006 | 32.26 | 32.40 | 32.26 | 32.39 | 21,995 | +0.14(+0.43%) |
Nov 01, 2006 | 32.50 | 32.61 | 32.23 | 32.26 | 46,999 | -0.37(-1.13%) |
Oct 31, 2006 | 32.46 | 32.67 | 32.29 | 32.62 | 73,882 | +0.21(+0.64%) |
Oct 30, 2006 | 32.66 | 32.66 | 32.36 | 32.42 | 91,930 | -0.20(-0.60%) |
Oct 27, 2006 | 32.82 | 32.84 | 32.57 | 32.61 | 147,577 | +0.02(+0.05%) |
Oct 26, 2006 | 32.61 | 32.62 | 32.37 | 32.60 | 108,097 | +0.57(+1.79%) |
Oct 25, 2006 | 31.84 | 32.08 | 31.84 | 32.02 | 51,323 | +0.19(+0.58%) |
Oct 24, 2006 | 31.70 | 31.90 | 31.70 | 31.84 | 92,870 | +0.01(+0.03%) |
Oct 23, 2006 | 31.60 | 31.84 | 31.51 | 31.83 | 51,323 | +0.16(+0.52%) |
Oct 20, 2006 | 31.53 | 31.67 | 31.43 | 31.66 | 78,206 | +0.18(+0.57%) |
Oct 19, 2006 | 31.22 | 31.51 | 31.20 | 31.48 | 41,923 | +0.33(+1.06%) |
Oct 18, 2006 | 31.30 | 31.33 | 30.98 | 31.15 | 120,881 | +0.00(+0.00%) |
Oct 17, 2006 | 31.06 | 31.15 | 30.90 | 31.15 | 73,318 | -0.21(-0.68%) |
Oct 16, 2006 | 31.46 | 31.46 | 31.21 | 31.36 | 31,771 | -0.07(-0.22%) |
Oct 13, 2006 | 31.43 | 31.44 | 31.31 | 31.43 | 18,611 | +0.04(+0.14%) |
Oct 12, 2006 | 31.16 | 31.39 | 31.14 | 31.39 | 70,874 | +0.39(+1.25%) |
Oct 11, 2006 | 30.90 | 31.16 | 30.90 | 31.00 | 11,843 | +0.11(+0.36%) |
Oct 10, 2006 | 30.77 | 30.89 | 30.73 | 30.89 | 35,155 | +0.07(+0.24%) |
Oct 09, 2006 | 30.80 | 30.83 | 30.69 | 30.81 | 25,379 | -0.07(-0.22%) |
Oct 06, 2006 | 30.75 | 31.01 | 30.68 | 30.88 | 158,104 | -0.14(-0.46%) |
Oct 05, 2006 | 31.15 | 31.15 | 30.89 | 31.03 | 133,289 | -0.12(-0.39%) |
Oct 04, 2006 | 30.75 | 31.27 | 30.73 | 31.15 | 125,769 | +0.46(+1.49%) |
Oct 03, 2006 | 30.55 | 30.70 | 30.47 | 30.69 | 96,254 | +0.14(+0.45%) |
Oct 02, 2006 | 30.59 | 30.59 | 30.37 | 30.55 | 114,301 | -0.14(-0.45%) |
Sep 29, 2006 | 30.41 | 30.77 | 30.29 | 30.69 | 87,042 | +0.28(+0.93%) |
Sep 28, 2006 | 30.35 | 30.44 | 30.19 | 30.41 | 40,607 | +0.06(+0.21%) |
Sep 27, 2006 | 30.48 | 30.54 | 30.20 | 30.35 | 68,994 | -0.12(-0.40%) |
Sep 26, 2006 | 30.27 | 30.48 | 30.18 | 30.47 | 67,302 | +0.13(+0.44%) |
Sep 25, 2006 | 30.32 | 30.38 | 30.12 | 30.34 | 92,306 | +0.24(+0.80%) |
Sep 22, 2006 | 30.13 | 30.13 | 29.97 | 30.10 | 24,439 | -0.04(-0.12%) |
Sep 21, 2006 | 30.16 | 30.16 | 29.94 | 30.13 | 34,967 | +0.20(+0.66%) |
Sep 20, 2006 | 29.67 | 29.94 | 29.62 | 29.94 | 94,374 | +0.51(+1.72%) |
Sep 19, 2006 | 29.48 | 29.48 | 29.28 | 29.43 | 16,167 | -0.11(-0.36%) |
Sep 18, 2006 | 29.49 | 29.62 | 29.43 | 29.54 | 72,942 | -0.09(-0.31%) |
Sep 15, 2006 | 29.67 | 29.68 | 29.46 | 29.63 | 115,241 | -0.03(-0.11%) |
Sep 14, 2006 | 29.64 | 29.71 | 29.56 | 29.66 | 6,767 | -0.06(-0.22%) |
Sep 13, 2006 | 29.71 | 29.79 | 29.58 | 29.72 | 20,679 | +0.01(+0.04%) |
Sep 12, 2006 | 29.39 | 29.79 | 29.39 | 29.71 | 50,759 | +0.43(+1.45%) |
Sep 11, 2006 | 29.23 | 29.29 | 29.15 | 29.29 | 16,355 | +0.28(+0.97%) |
Sep 08, 2006 | 28.94 | 29.01 | 28.93 | 29.01 | 7,331 | +0.03(+0.09%) |
Sep 07, 2006 | 29.00 | 29.00 | 28.74 | 28.98 | 12,971 | -0.07(-0.26%) |
Sep 06, 2006 | 29.37 | 29.37 | 29.05 | 29.05 | 17,859 | -0.32(-1.09%) |
Sep 05, 2006 | 29.30 | 29.45 | 29.30 | 29.37 | 12,783 | +0.02(+0.07%) |
Sep 01, 2006 | 29.12 | 29.39 | 29.12 | 29.35 | 13,911 | +0.20(+0.69%) |
Aug 31, 2006 | 29.25 | 29.26 | 29.12 | 29.15 | 10,903 | -0.09(-0.29%) |
Aug 30, 2006 | 29.09 | 29.25 | 29.09 | 29.23 | 30,455 | +0.27(+0.92%) |
Aug 29, 2006 | 28.98 | 29.02 | 28.90 | 28.97 | 23,123 | +0.14(+0.48%) |
Aug 28, 2006 | 28.77 | 28.88 | 28.72 | 28.83 | 8,835 | +0.16(+0.56%) |
Aug 25, 2006 | 28.55 | 28.71 | 28.55 | 28.67 | 15,039 | +0.05(+0.17%) |
Aug 24, 2006 | 28.66 | 28.67 | 28.60 | 28.62 | 6,767 | +0.09(+0.32%) |
Aug 23, 2006 | 28.72 | 28.74 | 28.43 | 28.53 | 41,171 | -0.14(-0.50%) |
Aug 22, 2006 | 28.68 | 28.75 | 28.63 | 28.68 | 3,571 | -0.02(-0.06%) |
Aug 21, 2006 | 28.73 | 28.80 | 28.69 | 28.69 | 13,911 | +0.01(+0.04%) |
Aug 18, 2006 | 28.64 | 28.79 | 28.62 | 28.68 | 49,631 | -0.07(-0.24%) |
Aug 17, 2006 | 28.80 | 28.88 | 28.68 | 28.75 | 15,415 | -0.10(-0.33%) |
Aug 16, 2006 | 28.78 | 28.88 | 28.70 | 28.85 | 24,815 | +0.20(+0.69%) |
Aug 15, 2006 | 28.54 | 28.73 | 28.50 | 28.65 | 51,699 | +0.39(+1.37%) |
Aug 14, 2006 | 28.40 | 28.57 | 28.15 | 28.26 | 44,931 | -0.05(-0.17%) |
Aug 11, 2006 | 28.19 | 28.36 | 28.15 | 28.31 | 9,399 | -0.20(-0.70%) |
Aug 10, 2006 | 28.46 | 28.51 | 28.35 | 28.51 | 3,947 | -0.22(-0.76%) |
Aug 09, 2006 | 28.99 | 29.20 | 28.72 | 28.73 | 24,627 | -0.26(-0.90%) |
Aug 08, 2006 | 28.62 | 28.99 | 28.61 | 28.99 | 66,926 | +0.35(+1.21%) |
Aug 07, 2006 | 28.78 | 28.88 | 28.64 | 28.64 | 9,211 | -0.24(-0.83%) |
Aug 04, 2006 | 28.90 | 28.95 | 28.80 | 28.88 | 39,103 | +0.15(+0.52%) |
Aug 03, 2006 | 28.51 | 28.77 | 28.50 | 28.73 | 19,739 | -0.16(-0.57%) |
Aug 02, 2006 | 28.55 | 28.90 | 28.55 | 28.90 | 14,475 | +0.48(+1.68%) |
Aug 01, 2006 | 28.56 | 28.56 | 28.26 | 28.42 | 21,807 | -0.29(-1.00%) |
Jul 31, 2006 | 28.94 | 29.04 | 28.62 | 28.71 | 80,838 | -0.12(-0.41%) |
Jul 28, 2006 | 28.51 | 28.87 | 28.50 | 28.82 | 51,699 | +0.32(+1.12%) |
Jul 27, 2006 | 28.22 | 28.56 | 28.21 | 28.51 | 46,247 | +0.27(+0.96%) |
Jul 26, 2006 | 27.87 | 28.29 | 27.74 | 28.23 | 46,811 | +0.32(+1.14%) |
Jul 25, 2006 | 27.61 | 27.93 | 27.61 | 27.92 | 14,663 | +0.27(+0.98%) |
Jul 24, 2006 | 27.52 | 27.68 | 27.47 | 27.64 | 6,955 | +0.41(+1.50%) |
Jul 21, 2006 | 27.23 | 27.34 | 27.23 | 27.23 | 18,987 | -0.04(-0.16%) |
Jul 20, 2006 | 27.23 | 27.42 | 27.23 | 27.28 | 10,715 | -0.02(-0.08%) |
Jul 19, 2006 | 27.01 | 27.38 | 27.01 | 27.30 | 9,211 | +0.29(+1.08%) |
Jul 18, 2006 | 26.82 | 27.02 | 26.78 | 27.01 | 97,570 | +0.30(+1.14%) |
Jul 17, 2006 | 26.62 | 26.81 | 26.57 | 26.70 | 30,831 | -0.14(-0.54%) |
Jul 14, 2006 | 26.92 | 26.97 | 26.71 | 26.85 | 72,942 | -0.28(-1.02%) |
Jul 13, 2006 | 27.15 | 27.21 | 27.12 | 27.12 | 39,855 | -0.29(-1.05%) |
Jul 12, 2006 | 27.55 | 27.66 | 27.41 | 27.41 | 66,926 | -0.31(-1.13%) |
Jul 11, 2006 | 27.66 | 27.78 | 27.65 | 27.72 | 15,791 | -0.27(-0.95%) |
Jul 10, 2006 | 27.94 | 28.12 | 27.94 | 27.99 | 4,323 | +0.08(+0.28%) |
Jul 07, 2006 | 28.00 | 28.07 | 27.87 | 27.91 | 7,895 | -0.13(-0.47%) |
Jul 06, 2006 | 27.98 | 28.09 | 27.93 | 28.04 | 11,467 | +0.10(+0.36%) |
Jul 05, 2006 | 27.79 | 28.01 | 27.79 | 27.94 | 50,195 | -0.20(-0.70%) |
Jul 03, 2006 | 28.01 | 28.20 | 27.97 | 28.14 | 3,007 | +0.21(+0.76%) |
Jun 30, 2006 | 27.71 | 27.98 | 27.67 | 27.93 | 11,279 | +0.51(+1.84%) |
Jun 29, 2006 | 27.15 | 27.46 | 27.11 | 27.42 | 25,379 | +0.40(+1.50%) |
Jun 28, 2006 | 26.92 | 27.02 | 26.85 | 27.02 | 15,039 | +0.16(+0.59%) |
Jun 27, 2006 | 27.07 | 27.09 | 26.86 | 26.86 | 5,263 | -0.27(-1.00%) |
Jun 26, 2006 | 27.13 | 27.13 | 27.01 | 27.13 | 8,083 | +0.04(+0.16%) |
Jun 23, 2006 | 26.89 | 27.11 | 26.89 | 27.09 | 14,663 | -0.09(-0.33%) |
Jun 22, 2006 | 26.81 | 27.21 | 26.81 | 27.18 | 7,895 | -0.15(-0.54%) |
Jun 21, 2006 | 27.18 | 27.34 | 27.18 | 27.32 | 6,955 | +0.24(+0.90%) |
Jun 20, 2006 | 26.93 | 27.13 | 26.92 | 27.08 | 17,107 | +0.15(+0.55%) |
Jun 19, 2006 | 27.19 | 27.19 | 26.89 | 26.93 | 17,859 | -0.26(-0.96%) |
Jun 16, 2006 | 27.16 | 27.22 | 27.13 | 27.19 | 8,459 | -0.11(-0.41%) |
Jun 15, 2006 | 26.86 | 27.31 | 26.86 | 27.30 | 10,339 | +0.56(+2.09%) |
Jun 14, 2006 | 26.86 | 26.91 | 26.69 | 26.75 | 18,987 | +0.14(+0.54%) |
Jun 13, 2006 | 27.02 | 27.02 | 26.60 | 26.60 | 5,639 | -0.43(-1.59%) |
Jun 12, 2006 | 27.38 | 27.40 | 27.00 | 27.03 | 10,903 | -0.45(-1.65%) |
Jun 09, 2006 | 29.26 | 27.60 | 27.44 | 27.48 | 9,775 | +0.13(+0.49%) |
Jun 08, 2006 | 27.45 | 27.55 | 26.92 | 27.35 | 47,187 | -0.51(-1.83%) |
Jun 07, 2006 | 27.82 | 28.11 | 27.82 | 27.86 | 27,259 | +0.15(+0.54%) |
Jun 06, 2006 | 27.66 | 27.82 | 27.58 | 27.71 | 33,839 | -0.19(-0.67%) |
Jun 05, 2006 | 28.19 | 28.27 | 27.84 | 27.90 | 31,959 | -0.54(-1.89%) |
Jun 02, 2006 | 28.46 | 28.46 | 28.34 | 28.44 | 25,191 | +0.35(+1.25%) |
Jun 01, 2006 | 27.61 | 28.09 | 27.61 | 28.09 | 15,227 | +0.45(+1.64%) |
May 31, 2006 | 27.58 | 27.72 | 27.44 | 27.63 | 7,143 | +0.37(+1.35%) |
May 30, 2006 | 27.55 | 27.55 | 27.27 | 27.27 | 21,995 | -0.36(-1.29%) |
May 26, 2006 | 27.50 | 27.64 | 27.47 | 27.62 | 24,627 | +0.31(+1.13%) |
May 25, 2006 | 27.10 | 27.32 | 26.96 | 27.31 | 23,311 | +0.38(+1.40%) |
May 24, 2006 | 26.84 | 26.96 | 26.73 | 26.94 | 31,395 | -0.16(-0.59%) |
May 23, 2006 | 27.28 | 27.45 | 27.10 | 27.10 | 22,183 | -0.02(-0.08%) |
May 22, 2006 | 27.34 | 27.42 | 27.05 | 27.12 | 8,271 | -0.47(-1.70%) |
May 19, 2006 | 27.45 | 27.62 | 27.23 | 27.59 | 13,159 | +0.14(+0.50%) |
May 18, 2006 | 27.61 | 27.73 | 27.43 | 27.45 | 21,431 | +0.09(+0.33%) |
May 17, 2006 | 28.01 | 28.11 | 27.18 | 27.36 | 17,859 | -0.80(-2.85%) |
May 16, 2006 | 28.13 | 28.17 | 27.90 | 28.16 | 7,331 | +0.15(+0.55%) |
May 15, 2006 | 27.82 | 28.12 | 27.78 | 28.01 | 56,210 | +0.04(+0.13%) |
May 12, 2006 | 28.19 | 28.36 | 27.91 | 27.97 | 30,455 | -0.47(-1.65%) |
May 11, 2006 | 28.51 | 28.62 | 28.32 | 28.44 | 64,670 | -0.48(-1.66%) |
May 10, 2006 | 28.72 | 28.94 | 28.62 | 28.92 | 43,803 | +0.03(+0.11%) |
May 09, 2006 | 28.88 | 29.04 | 28.83 | 28.88 | 28,951 | +0.24(+0.84%) |
May 08, 2006 | 28.59 | 28.75 | 28.54 | 28.64 | 8,271 | +0.05(+0.17%) |
May 05, 2006 | 28.48 | 28.60 | 28.43 | 28.60 | 13,723 | +0.25(+0.88%) |
May 04, 2006 | 28.11 | 28.38 | 28.11 | 28.35 | 12,595 | +0.15(+0.55%) |
May 03, 2006 | 28.17 | 28.27 | 28.03 | 28.19 | 31,771 | -0.01(-0.04%) |
May 02, 2006 | 28.35 | 28.45 | 28.19 | 28.20 | 30,267 | -0.04(-0.15%) |
May 01, 2006 | 28.51 | 28.51 | 28.14 | 28.25 | 32,335 | +0.15(+0.55%) |
Apr 28, 2006 | 28.05 | 28.31 | 28.00 | 28.09 | 28,011 | -0.10(-0.34%) |
Apr 27, 2006 | 27.62 | 28.23 | 27.62 | 28.19 | 13,911 | +0.45(+1.61%) |
Apr 26, 2006 | 27.71 | 27.88 | 27.71 | 27.74 | 26,507 | +0.12(+0.44%) |
Apr 25, 2006 | 27.55 | 27.71 | 27.55 | 27.62 | 25,755 | +0.20(+0.72%) |
Apr 24, 2006 | 27.55 | 27.55 | 27.37 | 27.42 | 12,783 | -0.12(-0.43%) |
Apr 21, 2006 | 27.60 | 27.65 | 27.54 | 27.54 | 23,311 | +0.03(+0.12%) |
Apr 20, 2006 | 27.50 | 27.59 | 27.37 | 27.51 | 23,499 | -0.06(-0.21%) |
Apr 19, 2006 | 27.57 | 27.70 | 27.53 | 27.56 | 6,015 | +0.04(+0.14%) |
Apr 18, 2006 | 27.58 | 27.86 | 27.39 | 27.53 | 23,123 | +0.22(+0.82%) |
Apr 17, 2006 | 27.29 | 27.44 | 27.23 | 27.30 | 13,911 | +0.21(+0.77%) |
Apr 13, 2006 | 26.98 | 27.10 | 26.85 | 27.10 | 25,755 | +0.11(+0.41%) |
Apr 12, 2006 | 27.34 | 27.36 | 26.83 | 26.98 | 34,591 | -0.07(-0.26%) |
Apr 11, 2006 | 27.42 | 27.53 | 27.05 | 27.05 | 27,447 | -0.36(-1.32%) |
Apr 10, 2006 | 27.45 | 27.50 | 27.31 | 27.42 | 10,339 | +0.10(+0.35%) |
Apr 07, 2006 | 27.82 | 27.84 | 27.30 | 27.32 | 66,550 | -0.51(-1.82%) |
Apr 06, 2006 | 27.82 | 27.83 | 27.66 | 27.82 | 14,099 | +0.11(+0.40%) |
Apr 05, 2006 | 27.62 | 27.78 | 27.56 | 27.71 | 31,583 | +0.10(+0.35%) |
Apr 04, 2006 | 27.55 | 27.70 | 27.53 | 27.62 | 51,511 | +0.29(+1.05%) |
Apr 03, 2006 | 27.45 | 27.57 | 27.33 | 27.33 | 31,019 | -0.07(-0.25%) |
Mar 31, 2006 | 27.40 | 27.46 | 27.26 | 27.40 | 87,606 | +0.02(+0.08%) |
Mar 30, 2006 | 27.66 | 27.66 | 27.38 | 27.38 | 24,815 | -0.03(-0.10%) |
Mar 29, 2006 | 27.39 | 27.49 | 27.19 | 27.40 | 32,899 | +0.09(+0.33%) |
Mar 28, 2006 | 27.50 | 27.50 | 27.15 | 27.31 | 81,778 | -0.16(-0.58%) |
Mar 27, 2006 | 27.63 | 27.69 | 27.47 | 27.47 | 28,387 | -0.20(-0.71%) |
Mar 24, 2006 | 27.55 | 27.76 | 27.48 | 27.67 | 29,139 | +0.04(+0.15%) |
Mar 23, 2006 | 27.72 | 27.80 | 27.53 | 27.63 | 49,067 | -0.22(-0.79%) |
Mar 22, 2006 | 27.73 | 27.85 | 27.62 | 27.85 | 54,894 | +0.15(+0.54%) |
Mar 21, 2006 | 27.69 | 27.85 | 27.52 | 27.70 | 117,685 | +0.01(+0.02%) |
Mar 20, 2006 | 27.77 | 27.77 | 27.55 | 27.69 | 22,183 | +0.05(+0.17%) |
Mar 17, 2006 | 27.80 | 27.84 | 27.64 | 27.64 | 78,582 | -0.08(-0.29%) |
Mar 16, 2006 | 27.63 | 27.85 | 27.61 | 27.72 | 46,811 | +0.09(+0.33%) |
Mar 15, 2006 | 27.59 | 27.66 | 27.40 | 27.63 | 23,311 | -0.05(-0.17%) |
Mar 14, 2006 | 27.45 | 27.68 | 27.42 | 27.68 | 85,914 | +0.19(+0.68%) |
Mar 13, 2006 | 27.37 | 27.53 | 27.34 | 27.50 | 31,207 | +0.30(+1.10%) |
Mar 10, 2006 | 27.06 | 27.21 | 26.97 | 27.20 | 25,755 | +0.23(+0.85%) |
Mar 09, 2006 | 26.96 | 27.15 | 26.96 | 26.97 | 16,355 | -0.01(-0.02%) |
Mar 08, 2006 | 26.92 | 26.99 | 26.68 | 26.97 | 38,163 | -0.01(-0.04%) |
Mar 07, 2006 | 27.27 | 27.27 | 26.86 | 26.98 | 18,611 | -0.28(-1.02%) |
Mar 06, 2006 | 27.61 | 27.61 | 27.26 | 27.26 | 96,818 | +0.35(+1.30%) |
Mar 03, 2006 | 26.72 | 27.07 | 26.69 | 26.91 | 198,900 | +0.11(+0.42%) |
Mar 02, 2006 | 26.71 | 26.81 | 26.56 | 26.80 | 25,567 | +0.12(+0.46%) |
Mar 01, 2006 | 26.55 | 26.71 | 26.52 | 26.68 | 27,447 | +0.36(+1.37%) |
Feb 28, 2006 | 26.44 | 26.51 | 26.31 | 26.31 | 40,607 | -0.13(-0.48%) |
Feb 27, 2006 | 26.53 | 26.67 | 26.34 | 26.44 | 27,635 | -0.04(-0.16%) |
Feb 24, 2006 | 26.68 | 26.76 | 26.46 | 26.48 | 14,287 | -0.10(-0.38%) |
Feb 23, 2006 | 26.54 | 26.75 | 26.54 | 26.59 | 12,219 | -0.04(-0.14%) |
Feb 22, 2006 | 26.68 | 26.76 | 26.55 | 26.62 | 54,518 | -0.14(-0.52%) |
Feb 21, 2006 | 26.97 | 27.01 | 26.68 | 26.76 | 64,482 | -0.30(-1.12%) |
Feb 17, 2006 | 27.02 | 27.07 | 26.88 | 27.06 | 19,175 | +0.19(+0.71%) |
Feb 16, 2006 | 26.61 | 26.94 | 26.61 | 26.87 | 19,739 | +0.28(+1.04%) |
Feb 15, 2006 | 26.54 | 26.71 | 26.42 | 26.60 | 21,055 | +0.09(+0.32%) |
Feb 14, 2006 | 26.26 | 26.70 | 26.26 | 26.51 | 20,303 | +0.29(+1.12%) |
Feb 13, 2006 | 26.25 | 26.30 | 26.14 | 26.22 | 43,991 | -0.03(-0.12%) |
Feb 10, 2006 | 26.33 | 26.37 | 26.09 | 26.25 | 124,641 | +0.02(+0.08%) |
Feb 09, 2006 | 26.34 | 26.36 | 26.14 | 26.23 | 27,071 | +0.09(+0.35%) |
Feb 08, 2006 | 26.09 | 26.14 | 25.94 | 26.14 | 61,098 | +0.37(+1.42%) |
Feb 07, 2006 | 25.82 | 25.97 | 25.75 | 25.77 | 28,575 | -0.06(-0.25%) |
Feb 06, 2006 | 25.87 | 25.87 | 25.72 | 25.84 | 52,263 | -0.12(-0.47%) |
Feb 03, 2006 | 25.67 | 25.96 | 25.67 | 25.96 | 14,475 | +0.08(+0.31%) |
Feb 02, 2006 | 26.10 | 26.12 | 25.86 | 25.88 | 10,715 | -0.26(-0.98%) |
Feb 01, 2006 | 26.06 | 26.15 | 26.01 | 26.13 | 5,827 | -0.01(-0.02%) |
Jan 31, 2006 | 26.01 | 26.25 | 26.01 | 26.14 | 15,227 | -0.24(-0.93%) |
Jan 30, 2006 | 26.25 | 26.42 | 26.22 | 26.38 | 21,807 | -0.09(-0.34%) |
Jan 27, 2006 | 26.31 | 26.48 | 26.30 | 26.47 | 6,579 | +0.18(+0.67%) |
Jan 26, 2006 | 26.17 | 26.38 | 26.15 | 26.30 | 26,131 | +0.24(+0.92%) |
Jan 25, 2006 | 25.89 | 26.15 | 25.89 | 26.06 | 10,151 | +0.07(+0.27%) |
Jan 24, 2006 | 25.95 | 26.02 | 25.79 | 25.99 | 20,679 | +0.02(+0.08%) |
Jan 23, 2006 | 25.80 | 25.97 | 25.78 | 25.97 | 32,711 | +0.47(+1.84%) |
Jan 20, 2006 | 25.75 | 25.84 | 25.41 | 25.50 | 50,195 | -0.55(-2.10%) |
Jan 19, 2006 | 26.07 | 26.12 | 25.98 | 26.05 | 36,659 | +0.04(+0.14%) |
Jan 18, 2006 | 26.06 | 26.17 | 25.94 | 26.01 | 6,767 | -0.30(-1.15%) |
Jan 17, 2006 | 26.44 | 26.54 | 26.30 | 26.31 | 10,151 | -0.40(-1.51%) |
Jan 13, 2006 | 26.71 | 26.87 | 26.55 | 26.72 | 9,399 | +0.01(+0.02%) |
Jan 12, 2006 | 26.76 | 26.94 | 26.71 | 26.71 | 16,731 | -0.36(-1.34%) |
Jan 11, 2006 | 26.84 | 27.07 | 26.81 | 27.07 | 24,627 | +0.49(+1.84%) |
Jan 10, 2006 | 26.92 | 26.92 | 26.59 | 26.59 | 21,431 | -0.60(-2.19%) |
Jan 09, 2006 | 27.13 | 27.22 | 27.00 | 27.18 | 70,498 | +0.02(+0.06%) |
Jan 06, 2006 | 27.05 | 27.19 | 26.95 | 27.17 | 26,131 | +0.51(+1.90%) |
Jan 05, 2006 | 26.77 | 26.78 | 26.64 | 26.66 | 34,779 | -0.07(-0.26%) |
Jan 04, 2006 | 26.44 | 26.73 | 26.37 | 26.73 | 14,663 | +0.52(+1.97%) |
Jan 03, 2006 | 25.94 | 26.24 | 25.94 | 26.21 | 10,151 | +0.33(+1.27%) |
Dec 30, 2005 | 25.90 | 25.91 | 25.72 | 25.88 | 44,555 | -0.06(-0.25%) |
Dec 29, 2005 | 25.96 | 26.08 | 25.90 | 25.95 | 39,291 | +0.15(+0.58%) |
Dec 28, 2005 | 25.93 | 26.06 | 25.80 | 25.80 | 10,715 | -0.03(-0.12%) |
Dec 27, 2005 | 25.92 | 26.01 | 25.80 | 25.83 | 10,715 | -0.16(-0.61%) |
Dec 23, 2005 | 25.97 | 26.04 | 25.85 | 25.99 | 58,842 | -0.64(-2.40%) |
Dec 22, 2005 | 26.57 | 26.68 | 26.48 | 26.63 | 32,523 | +0.18(+0.66%) |
Dec 21, 2005 | 26.69 | 26.69 | 26.45 | 26.45 | 25,191 | -0.09(-0.32%) |
Dec 20, 2005 | 26.64 | 26.67 | 26.54 | 26.54 | 5,451 | -0.09(-0.34%) |
Dec 19, 2005 | 26.74 | 26.84 | 26.62 | 26.63 | 15,227 | -0.13(-0.48%) |
Dec 16, 2005 | 26.89 | 26.89 | 26.72 | 26.76 | 7,895 | +0.03(+0.12%) |
Dec 15, 2005 | 26.94 | 26.94 | 26.69 | 26.72 | 6,579 | -0.27(-1.00%) |
Dec 14, 2005 | 27.00 | 27.01 | 26.86 | 27.00 | 10,527 | +0.16(+0.59%) |
Dec 13, 2005 | 26.78 | 27.00 | 26.72 | 26.84 | 8,459 | +0.06(+0.22%) |
Dec 12, 2005 | 26.81 | 26.94 | 26.75 | 26.78 | 12,971 | -0.04(-0.16%) |
Dec 09, 2005 | 26.81 | 26.87 | 26.68 | 26.82 | 37,599 | +0.14(+0.52%) |
Dec 08, 2005 | 26.74 | 26.83 | 26.60 | 26.68 | 33,087 | -0.13(-0.48%) |
Dec 07, 2005 | 26.77 | 26.86 | 26.69 | 26.81 | 16,355 | +0.09(+0.34%) |
Dec 06, 2005 | 26.60 | 26.82 | 26.60 | 26.72 | 21,807 | +0.06(+0.22%) |
Dec 05, 2005 | 26.55 | 26.70 | 26.45 | 26.66 | 36,847 | +0.10(+0.38%) |
Dec 02, 2005 | 26.70 | 26.70 | 26.53 | 26.56 | 135,357 | -0.26(-0.97%) |