Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 27.41 | 27.56 | 27.11 | 27.47 | 517,613 | -0.08(-0.29%) |
Nov 29, 2006 | 27.27 | 27.59 | 27.06 | 27.55 | 533,959 | +0.12(+0.44%) |
Nov 28, 2006 | 27.72 | 27.72 | 27.13 | 27.43 | 346,472 | -0.30(-1.08%) |
Nov 27, 2006 | 29.00 | 29.00 | 27.48 | 27.73 | 539,407 | -1.27(-4.39%) |
Nov 24, 2006 | 28.56 | 29.08 | 28.44 | 29.00 | 144,596 | +0.26(+0.92%) |
Nov 22, 2006 | 28.73 | 28.85 | 28.60 | 28.74 | 204,390 | +0.01(+0.03%) |
Nov 21, 2006 | 28.90 | 28.94 | 28.57 | 28.73 | 392,575 | -0.11(-0.40%) |
Nov 20, 2006 | 28.63 | 28.90 | 28.63 | 28.85 | 430,995 | -0.03(-0.10%) |
Nov 17, 2006 | 28.84 | 28.95 | 28.70 | 28.87 | 280,670 | +0.02(+0.07%) |
Nov 16, 2006 | 28.99 | 29.26 | 28.51 | 28.85 | 680,790 | +0.06(+0.22%) |
Nov 15, 2006 | 28.27 | 28.79 | 28.17 | 28.79 | 483,944 | +0.52(+1.85%) |
Nov 14, 2006 | 27.92 | 28.27 | 27.59 | 28.27 | 354,994 | +0.42(+1.49%) |
Nov 13, 2006 | 27.52 | 27.92 | 27.39 | 27.85 | 206,207 | +0.36(+1.30%) |
Nov 10, 2006 | 27.02 | 27.49 | 27.02 | 27.49 | 277,178 | +0.47(+1.75%) |
Nov 09, 2006 | 27.39 | 27.45 | 26.82 | 27.02 | 182,037 | -0.24(-0.89%) |
Nov 08, 2006 | 26.56 | 27.39 | 26.55 | 27.26 | 229,677 | +0.57(+2.12%) |
Nov 07, 2006 | 26.17 | 26.96 | 26.17 | 26.70 | 262,229 | +0.48(+1.83%) |
Nov 06, 2006 | 26.31 | 26.48 | 25.93 | 26.22 | 235,685 | +0.09(+0.33%) |
Nov 03, 2006 | 25.73 | 26.19 | 25.73 | 26.13 | 173,096 | +0.58(+2.27%) |
Nov 02, 2006 | 25.75 | 25.77 | 25.38 | 25.55 | 243,369 | -0.45(-1.73%) |
Nov 01, 2006 | 26.56 | 26.81 | 25.97 | 26.00 | 297,715 | -0.48(-1.81%) |
Oct 31, 2006 | 26.49 | 26.59 | 26.20 | 26.48 | 243,089 | -0.01(-0.03%) |
Oct 30, 2006 | 26.09 | 26.66 | 25.97 | 26.49 | 175,890 | +0.25(+0.95%) |
Oct 27, 2006 | 26.35 | 26.45 | 26.08 | 26.24 | 241,413 | -0.11(-0.41%) |
Oct 26, 2006 | 26.41 | 26.47 | 25.95 | 26.35 | 187,486 | +0.11(+0.44%) |
Oct 25, 2006 | 25.88 | 26.27 | 25.79 | 26.23 | 124,059 | +0.44(+1.69%) |
Oct 24, 2006 | 25.88 | 26.10 | 25.74 | 25.80 | 183,714 | -0.15(-0.58%) |
Oct 23, 2006 | 25.68 | 26.23 | 25.68 | 25.95 | 150,324 | +0.09(+0.36%) |
Oct 20, 2006 | 26.13 | 26.16 | 25.84 | 25.85 | 193,633 | -0.14(-0.55%) |
Oct 19, 2006 | 25.60 | 26.19 | 25.60 | 26.00 | 275,641 | +0.27(+1.06%) |
Oct 18, 2006 | 26.14 | 26.31 | 25.58 | 25.73 | 143,478 | -0.34(-1.32%) |
Oct 17, 2006 | 26.05 | 26.23 | 25.68 | 26.07 | 305,259 | -0.24(-0.90%) |
Oct 16, 2006 | 25.80 | 26.33 | 25.67 | 26.31 | 252,450 | +0.43(+1.66%) |
Oct 13, 2006 | 25.79 | 26.09 | 25.71 | 25.88 | 223,251 | +0.09(+0.33%) |
Oct 12, 2006 | 25.25 | 25.79 | 25.16 | 25.79 | 412,553 | +0.70(+2.80%) |
Oct 11, 2006 | 25.15 | 25.25 | 24.92 | 25.09 | 203,412 | -0.06(-0.26%) |
Oct 10, 2006 | 25.48 | 25.55 | 25.08 | 25.15 | 291,847 | -0.25(-0.99%) |
Oct 09, 2006 | 25.48 | 25.48 | 25.05 | 25.40 | 124,758 | -0.06(-0.25%) |
Oct 06, 2006 | 25.57 | 25.56 | 25.01 | 25.47 | 172,258 | -0.09(-0.36%) |
Oct 05, 2006 | 25.19 | 25.59 | 25.07 | 25.56 | 159,824 | +0.31(+1.22%) |
Oct 04, 2006 | 24.73 | 25.30 | 24.70 | 25.25 | 285,281 | +0.48(+1.94%) |
Oct 03, 2006 | 24.73 | 25.05 | 24.66 | 24.77 | 395,649 | -0.06(-0.26%) |
Oct 02, 2006 | 25.09 | 25.27 | 24.71 | 24.84 | 338,649 | -0.33(-1.31%) |
Sep 29, 2006 | 25.05 | 25.33 | 24.94 | 25.17 | 379,024 | -0.13(-0.51%) |
Sep 28, 2006 | 25.55 | 25.55 | 25.10 | 25.30 | 198,243 | -0.13(-0.51%) |
Sep 27, 2006 | 25.21 | 25.42 | 25.00 | 25.42 | 293,523 | +0.22(+0.88%) |
Sep 26, 2006 | 25.31 | 25.56 | 25.05 | 25.20 | 153,956 | -0.03(-0.11%) |
Sep 25, 2006 | 25.06 | 25.37 | 24.74 | 25.23 | 206,207 | +0.32(+1.29%) |
Sep 22, 2006 | 24.94 | 25.35 | 24.69 | 24.91 | 438,120 | -0.16(-0.66%) |
Sep 21, 2006 | 25.28 | 25.39 | 24.97 | 25.07 | 509,510 | -0.12(-0.48%) |
Sep 20, 2006 | 25.12 | 25.36 | 24.97 | 25.20 | 222,692 | +0.07(+0.28%) |
Sep 19, 2006 | 24.92 | 25.24 | 24.65 | 25.12 | 434,627 | +0.06(+0.26%) |
Sep 18, 2006 | 24.87 | 25.16 | 24.69 | 25.06 | 512,723 | +0.36(+1.45%) |
Sep 15, 2006 | 25.17 | 25.40 | 24.69 | 24.70 | 1,137,212 | -0.42(-1.68%) |
Sep 14, 2006 | 25.48 | 25.77 | 25.11 | 25.12 | 890,211 | -0.75(-2.90%) |
Sep 13, 2006 | 27.92 | 27.92 | 25.17 | 25.88 | 1,585,391 | -1.35(-4.97%) |
Sep 12, 2006 | 26.22 | 27.36 | 26.22 | 27.23 | 411,156 | +0.95(+3.62%) |
Sep 11, 2006 | 26.25 | 26.51 | 25.78 | 26.28 | 223,530 | -0.21(-0.78%) |
Sep 08, 2006 | 26.77 | 26.83 | 26.43 | 26.48 | 188,743 | -0.11(-0.40%) |
Sep 07, 2006 | 26.62 | 27.06 | 26.40 | 26.59 | 118,191 | -0.21(-0.77%) |
Sep 06, 2006 | 27.29 | 27.29 | 26.79 | 26.80 | 159,405 | -0.67(-2.45%) |
Sep 05, 2006 | 27.87 | 27.87 | 27.06 | 27.47 | 317,832 | -0.21(-0.78%) |
Sep 01, 2006 | 27.36 | 28.02 | 27.33 | 27.69 | 200,339 | +0.34(+1.26%) |
Aug 31, 2006 | 27.79 | 27.84 | 27.26 | 27.34 | 233,869 | -0.19(-0.68%) |
Aug 30, 2006 | 26.62 | 27.84 | 26.46 | 27.53 | 405,847 | +0.91(+3.41%) |
Aug 29, 2006 | 25.92 | 26.71 | 25.75 | 26.62 | 491,767 | +1.93(+7.80%) |
Aug 28, 2006 | 24.27 | 24.87 | 24.23 | 24.69 | 116,235 | +0.35(+1.44%) |
Aug 25, 2006 | 24.01 | 24.42 | 23.92 | 24.34 | 135,515 | +0.24(+0.98%) |
Aug 24, 2006 | 24.40 | 24.40 | 23.85 | 24.11 | 167,089 | -0.19(-0.77%) |
Aug 23, 2006 | 25.17 | 25.29 | 24.21 | 24.29 | 154,096 | -0.81(-3.22%) |
Aug 22, 2006 | 24.87 | 25.25 | 24.84 | 25.10 | 121,405 | +0.13(+0.52%) |
Aug 21, 2006 | 25.38 | 25.38 | 24.80 | 24.97 | 90,250 | -0.42(-1.66%) |
Aug 18, 2006 | 25.70 | 25.70 | 24.88 | 25.40 | 132,581 | -0.19(-0.73%) |
Aug 17, 2006 | 25.09 | 25.78 | 25.09 | 25.58 | 170,442 | +0.36(+1.42%) |
Aug 16, 2006 | 24.87 | 25.32 | 24.77 | 25.22 | 108,831 | +0.54(+2.17%) |
Aug 15, 2006 | 24.44 | 24.75 | 24.27 | 24.69 | 136,074 | +0.64(+2.68%) |
Aug 14, 2006 | 24.23 | 24.67 | 23.96 | 24.04 | 129,787 | -0.01(-0.03%) |
Aug 11, 2006 | 24.31 | 24.32 | 23.77 | 24.05 | 216,824 | -0.26(-1.06%) |
Aug 10, 2006 | 24.06 | 24.45 | 23.77 | 24.31 | 231,214 | +0.11(+0.47%) |
Aug 09, 2006 | 24.53 | 24.65 | 23.99 | 24.19 | 530,466 | -0.19(-0.79%) |
Aug 08, 2006 | 24.57 | 24.67 | 24.16 | 24.39 | 437,002 | -0.04(-0.18%) |
Aug 07, 2006 | 24.43 | 24.54 | 24.12 | 24.43 | 285,700 | -0.14(-0.58%) |
Aug 04, 2006 | 24.91 | 24.99 | 24.21 | 24.57 | 314,479 | +0.21(+0.85%) |
Aug 03, 2006 | 23.99 | 24.42 | 23.78 | 24.37 | 283,185 | +0.24(+0.98%) |
Aug 02, 2006 | 23.94 | 24.16 | 23.66 | 24.13 | 260,273 | +0.39(+1.66%) |
Aug 01, 2006 | 24.01 | 24.01 | 23.55 | 23.74 | 192,236 | -0.43(-1.78%) |
Jul 31, 2006 | 24.54 | 24.57 | 23.88 | 24.16 | 166,111 | -0.37(-1.52%) |
Jul 28, 2006 | 24.03 | 24.64 | 23.99 | 24.54 | 157,728 | +0.65(+2.73%) |
Jul 27, 2006 | 24.39 | 24.47 | 23.85 | 23.89 | 240,854 | -0.27(-1.13%) |
Jul 26, 2006 | 24.49 | 24.49 | 23.91 | 24.16 | 364,634 | -0.33(-1.34%) |
Jul 25, 2006 | 24.31 | 24.69 | 24.19 | 24.49 | 353,457 | +0.29(+1.18%) |
Jul 24, 2006 | 23.77 | 24.41 | 23.91 | 24.20 | 243,089 | +0.44(+1.84%) |
Jul 21, 2006 | 24.66 | 24.66 | 23.58 | 23.76 | 509,650 | -0.89(-3.63%) |
Jul 20, 2006 | 25.05 | 25.16 | 24.64 | 24.66 | 455,862 | -0.32(-1.29%) |
Jul 19, 2006 | 24.49 | 25.23 | 24.49 | 24.98 | 381,399 | +0.49(+2.02%) |
Jul 18, 2006 | 24.67 | 24.79 | 24.18 | 24.49 | 384,333 | -0.03(-0.12%) |
Jul 17, 2006 | 24.84 | 24.97 | 24.47 | 24.52 | 386,568 | -0.46(-1.83%) |
Jul 14, 2006 | 24.96 | 25.35 | 24.62 | 24.97 | 276,060 | -0.38(-1.50%) |
Jul 13, 2006 | 25.42 | 25.79 | 25.21 | 25.35 | 609,400 | -0.24(-0.92%) |
Jul 12, 2006 | 25.94 | 25.94 | 25.45 | 25.59 | 327,612 | -0.31(-1.22%) |
Jul 11, 2006 | 25.72 | 26.02 | 25.50 | 25.90 | 319,509 | +0.09(+0.36%) |
Jul 10, 2006 | 25.79 | 26.00 | 25.74 | 25.81 | 287,935 | +0.04(+0.17%) |
Jul 07, 2006 | 26.38 | 26.38 | 25.60 | 25.77 | 252,170 | -0.75(-2.83%) |
Jul 06, 2006 | 26.73 | 27.01 | 26.31 | 26.52 | 312,523 | -0.12(-0.46%) |
Jul 05, 2006 | 26.58 | 26.68 | 25.89 | 26.64 | 387,266 | +0.16(+0.59%) |
Jul 03, 2006 | 26.37 | 26.58 | 26.08 | 26.48 | 195,309 | +0.11(+0.43%) |
Jun 30, 2006 | 26.91 | 27.01 | 25.88 | 26.37 | 631,474 | -0.39(-1.47%) |
Jun 29, 2006 | 26.07 | 26.76 | 25.85 | 26.76 | 378,186 | +0.75(+2.89%) |
Jun 28, 2006 | 25.64 | 26.09 | 25.49 | 26.01 | 572,518 | +0.38(+1.48%) |
Jun 27, 2006 | 26.05 | 26.09 | 25.50 | 25.63 | 606,327 | -0.34(-1.32%) |
Jun 26, 2006 | 26.56 | 26.57 | 25.78 | 25.98 | 701,746 | -0.58(-2.18%) |
Jun 23, 2006 | 26.39 | 26.66 | 26.26 | 26.56 | 842,291 | -0.01(-0.05%) |
Jun 22, 2006 | 26.66 | 27.02 | 26.43 | 26.57 | 2,669,655 | +0.53(+2.03%) |
Jun 21, 2006 | 25.41 | 26.43 | 25.41 | 26.04 | 348,707 | +0.63(+2.48%) |
Jun 20, 2006 | 25.42 | 25.70 | 25.32 | 25.41 | 230,516 | -0.06(-0.22%) |
Jun 19, 2006 | 26.41 | 26.43 | 25.35 | 25.47 | 402,075 | -0.94(-3.55%) |
Jun 16, 2006 | 26.63 | 26.71 | 25.78 | 26.41 | 949,586 | -0.14(-0.54%) |
Jun 15, 2006 | 25.80 | 26.70 | 25.80 | 26.55 | 246,302 | +0.89(+3.49%) |
Jun 14, 2006 | 25.63 | 25.92 | 25.27 | 25.65 | 242,530 | -0.12(-0.47%) |
Jun 13, 2006 | 25.67 | 26.04 | 25.34 | 25.78 | 418,980 | +0.37(+1.44%) |
Jun 12, 2006 | 25.32 | 26.09 | 25.30 | 25.41 | 329,847 | -0.59(-2.28%) |
Jun 09, 2006 | 26.80 | 26.80 | 25.88 | 26.00 | 265,303 | -0.72(-2.70%) |
Jun 08, 2006 | 26.51 | 26.83 | 26.01 | 26.73 | 408,781 | +0.01(+0.03%) |
Jun 07, 2006 | 26.48 | 27.21 | 26.25 | 26.72 | 384,612 | +0.27(+1.03%) |
Jun 06, 2006 | 27.20 | 27.21 | 25.99 | 26.45 | 791,159 | -1.30(-4.69%) |
Jun 05, 2006 | 28.72 | 28.79 | 27.58 | 27.75 | 493,583 | -1.02(-3.56%) |
Jun 02, 2006 | 29.49 | 29.49 | 28.58 | 28.77 | 358,068 | -0.54(-1.83%) |
Jun 01, 2006 | 28.67 | 29.74 | 28.66 | 29.31 | 454,046 | +0.82(+2.86%) |
May 31, 2006 | 28.81 | 29.10 | 28.35 | 28.50 | 476,679 | +0.01(+0.02%) |
May 30, 2006 | 29.28 | 29.34 | 28.47 | 28.49 | 354,575 | -0.73(-2.50%) |
May 26, 2006 | 29.28 | 29.35 | 28.95 | 29.22 | 412,274 | +0.09(+0.32%) |
May 25, 2006 | 29.33 | 29.35 | 28.74 | 29.13 | 360,303 | +0.09(+0.32%) |
May 24, 2006 | 28.60 | 29.18 | 28.20 | 29.03 | 587,885 | +0.36(+1.25%) |
May 23, 2006 | 29.28 | 29.31 | 28.47 | 28.67 | 743,519 | -0.43(-1.48%) |
May 22, 2006 | 28.30 | 29.49 | 28.15 | 29.10 | 565,951 | +0.73(+2.57%) |
May 19, 2006 | 28.90 | 29.48 | 28.05 | 28.37 | 852,210 | -0.52(-1.81%) |
May 18, 2006 | 28.63 | 29.60 | 28.63 | 28.90 | 908,093 | -1.05(-3.49%) |
May 17, 2006 | 29.06 | 30.63 | 29.06 | 29.94 | 1,420,537 | +2.81(+10.37%) |
May 16, 2006 | 27.06 | 27.23 | 26.88 | 27.13 | 330,965 | +0.06(+0.21%) |
May 15, 2006 | 27.05 | 27.43 | 26.49 | 27.07 | 391,737 | -0.15(-0.55%) |
May 12, 2006 | 27.09 | 27.70 | 26.97 | 27.22 | 342,281 | +0.03(+0.11%) |
May 11, 2006 | 27.41 | 27.67 | 27.08 | 27.19 | 333,619 | -0.52(-1.86%) |
May 10, 2006 | 28.42 | 28.42 | 27.56 | 27.71 | 390,340 | -0.86(-3.01%) |
May 09, 2006 | 28.46 | 28.60 | 28.09 | 28.57 | 144,875 | +0.11(+0.38%) |
May 08, 2006 | 28.82 | 28.88 | 28.26 | 28.46 | 293,384 | -0.54(-1.85%) |
May 05, 2006 | 28.63 | 29.20 | 28.40 | 29.00 | 531,723 | +0.49(+1.73%) |
May 04, 2006 | 26.92 | 28.98 | 26.84 | 28.50 | 678,415 | +1.65(+6.16%) |
May 03, 2006 | 26.12 | 27.07 | 25.98 | 26.85 | 272,008 | +0.74(+2.82%) |
May 02, 2006 | 25.83 | 26.32 | 25.70 | 26.11 | 203,552 | +0.27(+1.05%) |
May 01, 2006 | 25.65 | 26.15 | 25.65 | 25.84 | 170,162 | +0.09(+0.36%) |
Apr 28, 2006 | 26.08 | 26.72 | 25.68 | 25.75 | 244,626 | -0.50(-1.91%) |
Apr 27, 2006 | 26.05 | 26.64 | 25.61 | 26.25 | 207,883 | +0.02(+0.08%) |
Apr 26, 2006 | 26.19 | 26.84 | 26.08 | 26.23 | 160,523 | +0.04(+0.14%) |
Apr 25, 2006 | 25.57 | 26.25 | 25.37 | 26.19 | 235,266 | +0.57(+2.21%) |
Apr 24, 2006 | 25.91 | 26.02 | 25.48 | 25.63 | 175,890 | -0.37(-1.43%) |
Apr 21, 2006 | 26.91 | 26.91 | 25.65 | 26.00 | 190,280 | -0.34(-1.28%) |
Apr 20, 2006 | 26.48 | 26.48 | 25.89 | 26.33 | 130,765 | -0.15(-0.57%) |
Apr 19, 2006 | 26.10 | 26.48 | 25.86 | 26.48 | 150,743 | +0.39(+1.51%) |
Apr 18, 2006 | 25.17 | 26.20 | 25.12 | 26.09 | 176,030 | +0.93(+3.70%) |
Apr 17, 2006 | 25.52 | 25.68 | 24.90 | 25.16 | 206,626 | -0.42(-1.65%) |
Apr 13, 2006 | 25.25 | 25.70 | 25.12 | 25.58 | 158,427 | +0.33(+1.30%) |
Apr 12, 2006 | 24.96 | 25.37 | 24.86 | 25.25 | 169,324 | +0.24(+0.94%) |
Apr 11, 2006 | 25.12 | 25.20 | 24.91 | 25.02 | 189,302 | -0.04(-0.14%) |
Apr 10, 2006 | 25.10 | 25.16 | 24.82 | 25.05 | 196,986 | -0.05(-0.20%) |
Apr 07, 2006 | 25.91 | 25.97 | 24.82 | 25.10 | 205,508 | -0.45(-1.76%) |
Apr 06, 2006 | 25.28 | 25.59 | 25.07 | 25.55 | 162,059 | +0.04(+0.14%) |
Apr 05, 2006 | 25.70 | 25.76 | 25.17 | 25.52 | 153,817 | -0.25(-0.97%) |
Apr 04, 2006 | 25.65 | 26.05 | 25.25 | 25.77 | 186,927 | +0.02(+0.08%) |
Apr 03, 2006 | 26.63 | 26.75 | 25.65 | 25.75 | 325,656 | -1.07(-3.98%) |
Mar 31, 2006 | 26.81 | 26.84 | 26.31 | 26.81 | 230,516 | +0.33(+1.24%) |
Mar 30, 2006 | 26.77 | 27.09 | 26.19 | 26.48 | 242,810 | -0.27(-1.02%) |
Mar 29, 2006 | 26.05 | 26.76 | 25.92 | 26.76 | 180,920 | +0.79(+3.03%) |
Mar 28, 2006 | 25.82 | 26.30 | 25.82 | 25.97 | 125,037 | +0.02(+0.08%) |
Mar 27, 2006 | 25.95 | 26.08 | 25.75 | 25.95 | 157,728 | -0.19(-0.71%) |
Mar 24, 2006 | 26.05 | 26.18 | 25.81 | 26.13 | 126,993 | +0.04(+0.16%) |
Mar 23, 2006 | 25.79 | 26.21 | 25.73 | 26.09 | 182,456 | +0.17(+0.66%) |
Mar 22, 2006 | 25.42 | 25.98 | 25.37 | 25.92 | 253,008 | +0.43(+1.69%) |
Mar 21, 2006 | 26.16 | 26.63 | 25.47 | 25.49 | 240,295 | -0.83(-3.15%) |
Mar 20, 2006 | 26.48 | 26.55 | 26.16 | 26.32 | 208,302 | -0.26(-0.97%) |
Mar 17, 2006 | 26.40 | 26.73 | 26.20 | 26.58 | 534,517 | +0.31(+1.17%) |
Mar 16, 2006 | 26.33 | 26.61 | 26.21 | 26.27 | 180,361 | +0.01(+0.05%) |
Mar 15, 2006 | 26.10 | 26.30 | 25.83 | 26.25 | 180,920 | +0.08(+0.30%) |
Mar 14, 2006 | 25.93 | 26.41 | 25.79 | 26.18 | 260,972 | +0.17(+0.66%) |
Mar 13, 2006 | 27.00 | 27.01 | 25.95 | 26.00 | 200,758 | -0.31(-1.20%) |
Mar 10, 2006 | 25.93 | 26.33 | 25.65 | 26.32 | 163,596 | +0.39(+1.49%) |
Mar 09, 2006 | 25.73 | 26.13 | 25.71 | 25.93 | 233,449 | +0.24(+0.95%) |
Mar 08, 2006 | 25.88 | 25.96 | 25.59 | 25.69 | 392,436 | -0.19(-0.72%) |
Mar 07, 2006 | 26.06 | 26.11 | 25.64 | 25.88 | 335,575 | -0.37(-1.42%) |
Mar 06, 2006 | 25.70 | 26.41 | 25.70 | 26.25 | 316,435 | -0.13(-0.49%) |
Mar 03, 2006 | 26.35 | 26.83 | 26.33 | 26.38 | 222,552 | -0.11(-0.43%) |
Mar 02, 2006 | 26.71 | 26.78 | 26.05 | 26.49 | 218,920 | -0.22(-0.83%) |
Mar 01, 2006 | 26.47 | 26.94 | 26.13 | 26.71 | 483,664 | +0.24(+0.92%) |
Feb 28, 2006 | 27.75 | 27.84 | 26.41 | 26.47 | 358,906 | -1.28(-4.62%) |
Feb 27, 2006 | 27.27 | 27.92 | 27.21 | 27.75 | 229,398 | +0.35(+1.28%) |
Feb 24, 2006 | 27.39 | 27.64 | 26.94 | 27.40 | 215,986 | -0.16(-0.60%) |
Feb 23, 2006 | 27.63 | 27.87 | 27.11 | 27.56 | 235,685 | -0.18(-0.64%) |
Feb 22, 2006 | 27.13 | 27.74 | 27.06 | 27.74 | 282,626 | +0.76(+2.81%) |
Feb 21, 2006 | 27.31 | 27.40 | 26.76 | 26.99 | 255,104 | -0.34(-1.23%) |
Feb 17, 2006 | 28.45 | 28.46 | 26.85 | 27.32 | 546,951 | -1.65(-5.71%) |
Feb 16, 2006 | 28.88 | 28.98 | 28.55 | 28.98 | 194,890 | +0.20(+0.70%) |
Feb 15, 2006 | 28.80 | 28.95 | 28.50 | 28.77 | 185,111 | +0.05(+0.17%) |
Feb 14, 2006 | 28.31 | 28.91 | 27.66 | 28.72 | 186,368 | +0.54(+1.93%) |
Feb 13, 2006 | 28.06 | 28.30 | 27.92 | 28.18 | 163,177 | +0.05(+0.18%) |
Feb 10, 2006 | 27.74 | 28.17 | 26.88 | 28.13 | 180,920 | +0.29(+1.03%) |
Feb 09, 2006 | 27.79 | 28.47 | 27.72 | 27.84 | 118,191 | +0.06(+0.21%) |
Feb 08, 2006 | 27.59 | 27.99 | 27.24 | 27.79 | 110,368 | +0.34(+1.23%) |
Feb 07, 2006 | 27.92 | 28.07 | 27.45 | 27.45 | 200,479 | -0.61(-2.17%) |
Feb 06, 2006 | 27.75 | 28.06 | 27.29 | 28.06 | 155,772 | +0.18(+0.64%) |
Feb 03, 2006 | 28.15 | 28.25 | 27.75 | 27.88 | 131,184 | -0.34(-1.22%) |
Feb 02, 2006 | 28.85 | 28.95 | 28.19 | 28.22 | 246,442 | -0.64(-2.21%) |
Feb 01, 2006 | 28.29 | 28.97 | 28.27 | 28.86 | 242,810 | +0.39(+1.38%) |
Jan 31, 2006 | 28.17 | 28.62 | 28.14 | 28.47 | 243,927 | +0.12(+0.43%) |
Jan 30, 2006 | 28.14 | 28.46 | 28.13 | 28.35 | 169,883 | +0.09(+0.33%) |
Jan 27, 2006 | 28.32 | 28.60 | 28.07 | 28.25 | 224,648 | -0.06(-0.23%) |
Jan 26, 2006 | 27.91 | 28.45 | 27.59 | 28.32 | 271,589 | +0.49(+1.75%) |
Jan 25, 2006 | 27.42 | 27.87 | 27.31 | 27.83 | 245,324 | +0.41(+1.49%) |
Jan 24, 2006 | 26.74 | 27.42 | 26.61 | 27.42 | 185,949 | +0.68(+2.54%) |
Jan 23, 2006 | 26.51 | 26.85 | 26.14 | 26.74 | 178,545 | +0.18(+0.67%) |
Jan 20, 2006 | 27.92 | 27.92 | 26.39 | 26.56 | 284,442 | -1.31(-4.70%) |
Jan 19, 2006 | 26.91 | 27.91 | 26.83 | 27.87 | 304,281 | +1.05(+3.92%) |
Jan 18, 2006 | 26.59 | 26.96 | 26.56 | 26.82 | 182,736 | +0.17(+0.64%) |
Jan 17, 2006 | 26.63 | 26.75 | 26.31 | 26.65 | 244,626 | -0.13(-0.48%) |
Jan 13, 2006 | 26.71 | 27.11 | 26.56 | 26.78 | 284,303 | +0.11(+0.40%) |
Jan 12, 2006 | 26.99 | 27.06 | 26.44 | 26.67 | 174,912 | -0.39(-1.43%) |
Jan 11, 2006 | 27.48 | 27.55 | 26.63 | 27.06 | 214,868 | -0.42(-1.51%) |
Jan 10, 2006 | 26.66 | 27.70 | 26.52 | 27.47 | 382,237 | +0.77(+2.90%) |
Jan 09, 2006 | 26.50 | 26.91 | 26.50 | 26.70 | 203,552 | +0.32(+1.22%) |
Jan 06, 2006 | 25.80 | 26.38 | 25.70 | 26.38 | 145,853 | +0.63(+2.45%) |
Jan 05, 2006 | 26.05 | 26.06 | 25.56 | 25.75 | 350,384 | -0.38(-1.45%) |
Jan 04, 2006 | 26.53 | 26.76 | 25.85 | 26.13 | 221,854 | -0.40(-1.51%) |
Jan 03, 2006 | 25.76 | 26.77 | 25.52 | 26.53 | 240,714 | +0.63(+2.43%) |
Dec 30, 2005 | 26.29 | 26.29 | 25.78 | 25.90 | 179,662 | -0.54(-2.03%) |
Dec 29, 2005 | 26.61 | 26.69 | 26.25 | 26.43 | 237,361 | -0.21(-0.81%) |
Dec 28, 2005 | 26.28 | 26.65 | 26.13 | 26.65 | 133,559 | +0.54(+2.08%) |
Dec 27, 2005 | 26.76 | 26.84 | 26.07 | 26.10 | 154,934 | -0.58(-2.17%) |
Dec 23, 2005 | 26.56 | 26.71 | 26.18 | 26.68 | 131,883 | +0.13(+0.49%) |
Dec 22, 2005 | 26.10 | 26.64 | 26.05 | 26.56 | 210,677 | +0.46(+1.76%) |
Dec 21, 2005 | 25.67 | 26.10 | 25.67 | 26.10 | 122,662 | +0.44(+1.70%) |
Dec 20, 2005 | 25.34 | 26.14 | 25.21 | 25.66 | 215,148 | +0.29(+1.13%) |
Dec 19, 2005 | 25.98 | 26.10 | 25.15 | 25.37 | 559,385 | -0.64(-2.48%) |
Dec 16, 2005 | 26.20 | 26.44 | 25.82 | 26.02 | 584,812 | -0.12(-0.47%) |
Dec 15, 2005 | 26.59 | 26.70 | 25.86 | 26.14 | 258,038 | -0.53(-1.99%) |
Dec 14, 2005 | 26.66 | 26.99 | 26.45 | 26.67 | 160,662 | +0.09(+0.32%) |
Dec 13, 2005 | 26.49 | 26.81 | 26.39 | 26.58 | 259,714 | +0.09(+0.35%) |
Dec 12, 2005 | 27.14 | 27.20 | 26.32 | 26.49 | 232,891 | -0.64(-2.37%) |
Dec 09, 2005 | 26.54 | 27.20 | 26.40 | 27.14 | 115,397 | +0.64(+2.40%) |
Dec 08, 2005 | 26.63 | 26.83 | 26.20 | 26.50 | 136,493 | +0.04(+0.14%) |
Dec 07, 2005 | 27.09 | 27.14 | 26.16 | 26.46 | 118,331 | -0.52(-1.94%) |
Dec 06, 2005 | 27.24 | 27.49 | 26.91 | 26.99 | 144,875 | -0.07(-0.26%) |
Dec 05, 2005 | 27.20 | 27.20 | 26.73 | 27.06 | 130,066 | -0.46(-1.66%) |
Dec 02, 2005 | 27.32 | 27.59 | 26.91 | 27.51 | 179,104 | +0.34(+1.24%) |