Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 28.69 | 29.42 | 28.61 | 29.21 | 40,148 | +0.45(+1.55%) |
Nov 29, 2006 | 28.93 | 29.09 | 28.56 | 28.77 | 14,979 | +0.02(+0.06%) |
Nov 28, 2006 | 28.44 | 29.09 | 28.30 | 28.75 | 33,008 | +0.33(+1.16%) |
Nov 27, 2006 | 29.54 | 29.71 | 28.42 | 28.42 | 68,732 | -1.29(-4.35%) |
Nov 24, 2006 | 29.76 | 29.95 | 29.65 | 29.71 | 10,796 | -0.13(-0.45%) |
Nov 22, 2006 | 29.82 | 30.04 | 29.77 | 29.84 | 8,578 | -0.03(-0.09%) |
Nov 21, 2006 | 30.22 | 30.28 | 29.65 | 29.87 | 28,232 | -0.26(-0.86%) |
Nov 20, 2006 | 30.77 | 30.77 | 29.96 | 30.13 | 20,893 | -0.61(-1.97%) |
Nov 17, 2006 | 30.71 | 30.76 | 30.21 | 30.74 | 11,961 | +0.03(+0.09%) |
Nov 16, 2006 | 30.32 | 30.90 | 30.02 | 30.71 | 18,235 | +0.55(+1.83%) |
Nov 15, 2006 | 30.14 | 30.31 | 29.99 | 30.16 | 47,528 | +0.12(+0.39%) |
Nov 14, 2006 | 29.33 | 30.05 | 29.10 | 30.04 | 33,970 | +0.83(+2.84%) |
Nov 13, 2006 | 29.18 | 29.63 | 28.99 | 29.21 | 19,098 | +0.09(+0.31%) |
Nov 10, 2006 | 28.36 | 29.14 | 28.36 | 29.12 | 29,926 | +0.78(+2.74%) |
Nov 09, 2006 | 29.43 | 29.43 | 28.18 | 28.35 | 27,737 | -0.94(-3.20%) |
Nov 08, 2006 | 29.05 | 29.35 | 29.05 | 29.28 | 28,858 | +0.16(+0.55%) |
Nov 07, 2006 | 29.15 | 29.83 | 29.03 | 29.12 | 29,747 | +0.01(+0.03%) |
Nov 06, 2006 | 29.02 | 29.43 | 28.86 | 29.11 | 29,337 | +0.17(+0.59%) |
Nov 03, 2006 | 28.75 | 29.20 | 28.75 | 28.94 | 34,669 | +0.20(+0.68%) |
Nov 02, 2006 | 29.02 | 29.43 | 28.71 | 28.75 | 57,447 | -0.42(-1.44%) |
Nov 01, 2006 | 29.65 | 30.01 | 29.11 | 29.17 | 60,895 | -0.47(-1.59%) |
Oct 31, 2006 | 29.78 | 30.25 | 29.52 | 29.64 | 45,660 | -0.10(-0.33%) |
Oct 30, 2006 | 29.72 | 30.04 | 29.43 | 29.74 | 57,818 | -0.15(-0.51%) |
Oct 27, 2006 | 29.65 | 30.41 | 29.65 | 29.89 | 30,019 | +0.14(+0.48%) |
Oct 26, 2006 | 29.49 | 29.75 | 29.23 | 29.75 | 50,999 | +0.28(+0.94%) |
Oct 25, 2006 | 29.51 | 29.71 | 29.27 | 29.47 | 29,222 | -0.11(-0.36%) |
Oct 24, 2006 | 29.39 | 29.71 | 29.39 | 29.58 | 59,446 | -0.03(-0.09%) |
Oct 23, 2006 | 29.71 | 29.81 | 29.34 | 29.60 | 50,422 | -0.22(-0.75%) |
Oct 20, 2006 | 30.58 | 30.58 | 29.74 | 29.83 | 48,414 | -0.61(-1.99%) |
Oct 19, 2006 | 31.13 | 31.32 | 30.15 | 30.43 | 83,034 | -1.17(-3.70%) |
Oct 18, 2006 | 32.06 | 32.07 | 31.50 | 31.60 | 33,204 | -0.12(-0.37%) |
Oct 17, 2006 | 31.57 | 31.96 | 31.20 | 31.72 | 29,648 | +0.03(+0.08%) |
Oct 16, 2006 | 31.43 | 31.70 | 31.12 | 31.69 | 26,005 | +0.40(+1.28%) |
Oct 13, 2006 | 31.16 | 31.35 | 31.15 | 31.29 | 40,751 | +0.19(+0.60%) |
Oct 12, 2006 | 30.15 | 31.11 | 30.15 | 31.10 | 40,061 | +0.93(+3.07%) |
Oct 11, 2006 | 30.09 | 30.61 | 30.01 | 30.17 | 25,624 | -0.13(-0.44%) |
Oct 10, 2006 | 30.27 | 30.35 | 30.03 | 30.31 | 31,454 | -0.04(-0.15%) |
Oct 09, 2006 | 30.43 | 30.43 | 30.04 | 30.35 | 29,421 | -0.08(-0.26%) |
Oct 06, 2006 | 30.09 | 30.64 | 29.97 | 30.43 | 63,425 | +0.15(+0.50%) |
Oct 05, 2006 | 30.92 | 30.92 | 30.20 | 30.28 | 91,221 | -0.61(-1.96%) |
Oct 04, 2006 | 30.09 | 30.91 | 30.09 | 30.89 | 85,647 | +0.69(+2.27%) |
Oct 03, 2006 | 30.63 | 30.75 | 30.16 | 30.20 | 52,654 | -0.40(-1.31%) |
Oct 02, 2006 | 31.76 | 32.25 | 30.36 | 30.60 | 44,493 | -1.32(-4.13%) |
Sep 29, 2006 | 32.23 | 32.45 | 31.81 | 31.92 | 52,745 | -0.45(-1.38%) |
Sep 28, 2006 | 32.48 | 32.55 | 32.29 | 32.37 | 36,766 | -0.01(-0.03%) |
Sep 27, 2006 | 32.07 | 32.44 | 31.92 | 32.38 | 26,653 | +0.36(+1.11%) |
Sep 26, 2006 | 32.15 | 32.21 | 31.79 | 32.02 | 60,813 | -0.38(-1.18%) |
Sep 25, 2006 | 31.90 | 32.53 | 31.90 | 32.40 | 41,888 | +0.45(+1.40%) |
Sep 22, 2006 | 32.80 | 32.80 | 31.88 | 31.96 | 34,150 | -0.97(-2.95%) |
Sep 21, 2006 | 32.89 | 33.36 | 32.62 | 32.93 | 34,773 | +0.18(+0.54%) |
Sep 20, 2006 | 32.51 | 32.80 | 32.30 | 32.75 | 46,165 | +0.47(+1.46%) |
Sep 19, 2006 | 32.56 | 33.12 | 31.50 | 32.28 | 50,718 | -0.21(-0.66%) |
Sep 18, 2006 | 32.99 | 33.13 | 32.43 | 32.49 | 61,314 | -0.79(-2.38%) |
Sep 15, 2006 | 32.32 | 33.30 | 32.10 | 33.29 | 195,055 | +1.18(+3.67%) |
Sep 14, 2006 | 32.27 | 32.54 | 31.85 | 32.11 | 184,569 | -0.82(-2.49%) |
Sep 13, 2006 | 32.17 | 33.03 | 32.14 | 32.93 | 47,463 | +0.65(+2.02%) |
Sep 12, 2006 | 32.03 | 32.28 | 31.91 | 32.28 | 43,641 | +0.36(+1.12%) |
Sep 11, 2006 | 31.74 | 32.06 | 31.74 | 31.92 | 32,975 | +0.13(+0.42%) |
Sep 08, 2006 | 31.65 | 32.01 | 31.59 | 31.79 | 37,439 | +0.12(+0.39%) |
Sep 07, 2006 | 31.58 | 31.94 | 31.58 | 31.66 | 101,045 | -0.02(-0.06%) |
Sep 06, 2006 | 31.90 | 32.01 | 31.49 | 31.68 | 113,400 | -0.47(-1.47%) |
Sep 05, 2006 | 31.75 | 32.21 | 31.56 | 32.15 | 81,768 | +0.63(+2.01%) |
Sep 01, 2006 | 31.75 | 31.79 | 31.45 | 31.52 | 31,696 | +0.00(+0.00%) |
Aug 31, 2006 | 31.90 | 32.03 | 31.50 | 31.52 | 73,282 | -0.42(-1.31%) |
Aug 30, 2006 | 31.26 | 31.99 | 31.26 | 31.94 | 45,293 | +0.62(+1.96%) |
Aug 29, 2006 | 30.80 | 31.39 | 30.80 | 31.32 | 78,982 | +0.61(+1.97%) |
Aug 28, 2006 | 30.47 | 30.91 | 30.40 | 30.72 | 54,435 | +0.30(+1.00%) |
Aug 25, 2006 | 30.34 | 30.51 | 30.24 | 30.42 | 11,367 | +0.11(+0.35%) |
Aug 24, 2006 | 30.31 | 30.57 | 30.15 | 30.31 | 46,478 | +0.01(+0.03%) |
Aug 23, 2006 | 30.36 | 30.53 | 30.09 | 30.30 | 62,189 | +0.04(+0.15%) |
Aug 22, 2006 | 30.26 | 30.72 | 30.09 | 30.25 | 61,749 | +0.00(+0.00%) |
Aug 21, 2006 | 30.76 | 30.77 | 29.98 | 30.25 | 75,721 | -0.89(-2.86%) |
Aug 18, 2006 | 31.49 | 31.52 | 30.84 | 31.15 | 46,387 | -0.18(-0.57%) |
Aug 17, 2006 | 31.25 | 31.50 | 31.07 | 31.32 | 43,497 | +0.12(+0.37%) |
Aug 16, 2006 | 31.16 | 31.21 | 30.91 | 31.21 | 44,644 | +0.04(+0.11%) |
Aug 15, 2006 | 30.81 | 31.17 | 30.65 | 31.17 | 53,935 | +0.45(+1.48%) |
Aug 14, 2006 | 29.92 | 30.90 | 29.85 | 30.72 | 56,654 | +1.01(+3.39%) |
Aug 11, 2006 | 29.78 | 29.78 | 29.28 | 29.71 | 30,952 | -0.02(-0.06%) |
Aug 10, 2006 | 29.51 | 29.87 | 29.24 | 29.73 | 44,186 | -0.02(-0.06%) |
Aug 09, 2006 | 30.42 | 30.83 | 29.64 | 29.75 | 67,288 | -0.23(-0.77%) |
Aug 08, 2006 | 30.71 | 30.95 | 29.89 | 29.98 | 45,419 | -0.57(-1.87%) |
Aug 07, 2006 | 30.63 | 30.67 | 30.39 | 30.55 | 38,915 | -0.07(-0.23%) |
Aug 04, 2006 | 30.32 | 30.86 | 30.31 | 30.62 | 82,540 | +0.54(+1.81%) |
Aug 03, 2006 | 29.91 | 30.22 | 29.52 | 30.08 | 52,933 | +0.12(+0.39%) |
Aug 02, 2006 | 29.43 | 30.27 | 29.43 | 29.96 | 70,989 | +0.58(+1.97%) |
Aug 01, 2006 | 29.99 | 30.07 | 28.83 | 29.38 | 107,213 | -0.62(-2.05%) |
Jul 31, 2006 | 29.18 | 30.15 | 29.18 | 30.00 | 89,718 | +0.57(+1.94%) |
Jul 28, 2006 | 30.03 | 30.23 | 28.78 | 29.43 | 157,006 | -0.18(-0.60%) |
Jul 27, 2006 | 29.34 | 30.05 | 29.34 | 29.60 | 84,783 | +0.45(+1.56%) |
Jul 26, 2006 | 29.18 | 29.29 | 28.80 | 29.15 | 64,821 | +0.01(+0.03%) |
Jul 25, 2006 | 28.85 | 29.43 | 28.81 | 29.14 | 54,840 | +0.30(+1.05%) |
Jul 24, 2006 | 28.37 | 29.25 | 28.26 | 28.84 | 79,400 | +0.58(+2.05%) |
Jul 21, 2006 | 28.79 | 28.79 | 27.29 | 28.26 | 81,867 | -0.43(-1.49%) |
Jul 20, 2006 | 28.05 | 28.83 | 27.89 | 28.69 | 105,643 | +1.00(+3.61%) |
Jul 19, 2006 | 27.26 | 27.70 | 26.88 | 27.69 | 74,241 | +0.62(+2.31%) |
Jul 18, 2006 | 26.37 | 27.19 | 26.37 | 27.06 | 74,129 | +0.76(+2.88%) |
Jul 17, 2006 | 26.05 | 26.55 | 25.93 | 26.30 | 51,700 | +0.17(+0.65%) |
Jul 14, 2006 | 26.44 | 26.47 | 25.80 | 26.14 | 51,924 | -0.26(-0.98%) |
Jul 13, 2006 | 26.29 | 26.46 | 26.09 | 26.39 | 68,858 | +0.00(+0.00%) |
Jul 12, 2006 | 26.72 | 26.88 | 26.14 | 26.39 | 42,504 | -0.44(-1.63%) |
Jul 11, 2006 | 26.58 | 26.85 | 26.30 | 26.83 | 49,905 | +0.14(+0.53%) |
Jul 10, 2006 | 26.66 | 26.98 | 26.59 | 26.69 | 29,270 | +0.17(+0.64%) |
Jul 07, 2006 | 27.56 | 27.56 | 26.43 | 26.52 | 92,746 | -0.97(-3.54%) |
Jul 06, 2006 | 27.41 | 27.64 | 27.37 | 27.49 | 61,681 | +0.03(+0.10%) |
Jul 05, 2006 | 26.97 | 27.97 | 26.92 | 27.46 | 76,260 | -0.13(-0.48%) |
Jul 03, 2006 | 26.97 | 27.60 | 26.97 | 27.60 | 37,569 | +0.46(+1.71%) |
Jun 30, 2006 | 26.75 | 27.57 | 26.49 | 27.13 | 639,578 | +0.43(+1.60%) |
Jun 29, 2006 | 25.86 | 26.71 | 25.86 | 26.71 | 76,484 | +0.83(+3.20%) |
Jun 28, 2006 | 26.10 | 26.10 | 25.82 | 25.88 | 19,625 | +0.01(+0.03%) |
Jun 27, 2006 | 26.02 | 26.14 | 25.86 | 25.87 | 25,233 | -0.08(-0.31%) |
Jun 26, 2006 | 26.08 | 26.14 | 25.88 | 25.95 | 25,121 | +0.12(+0.45%) |
Jun 23, 2006 | 26.11 | 26.11 | 25.82 | 25.83 | 22,317 | -0.09(-0.34%) |
Jun 22, 2006 | 26.16 | 26.22 | 25.88 | 25.92 | 38,242 | -0.17(-0.65%) |
Jun 21, 2006 | 25.66 | 26.20 | 25.64 | 26.09 | 32,635 | +0.53(+2.06%) |
Jun 20, 2006 | 25.27 | 25.77 | 25.27 | 25.56 | 42,055 | +0.17(+0.67%) |
Jun 19, 2006 | 25.61 | 25.76 | 25.36 | 25.40 | 40,933 | -0.17(-0.66%) |
Jun 16, 2006 | 25.48 | 25.64 | 25.42 | 25.56 | 259,285 | -0.04(-0.14%) |
Jun 15, 2006 | 25.01 | 25.60 | 24.58 | 25.60 | 54,055 | +0.86(+3.50%) |
Jun 14, 2006 | 24.70 | 24.82 | 24.52 | 24.74 | 32,074 | +0.08(+0.33%) |
Jun 13, 2006 | 24.98 | 25.48 | 24.61 | 24.66 | 43,176 | -0.36(-1.43%) |
Jun 12, 2006 | 25.11 | 25.18 | 24.96 | 25.01 | 29,719 | -0.16(-0.64%) |
Jun 09, 2006 | 25.55 | 25.55 | 25.07 | 25.17 | 17,719 | -0.37(-1.43%) |
Jun 08, 2006 | 25.01 | 25.56 | 24.98 | 25.54 | 35,662 | +0.32(+1.27%) |
Jun 07, 2006 | 25.23 | 25.45 | 25.07 | 25.22 | 61,905 | -0.11(-0.42%) |
Jun 06, 2006 | 25.03 | 25.36 | 24.97 | 25.32 | 48,896 | +0.24(+0.96%) |
Jun 05, 2006 | 25.44 | 25.44 | 24.98 | 25.08 | 64,372 | -0.46(-1.81%) |
Jun 02, 2006 | 25.55 | 25.64 | 25.29 | 25.55 | 11,551 | +0.13(+0.53%) |
Jun 01, 2006 | 24.97 | 25.41 | 24.97 | 25.41 | 27,027 | +0.32(+1.28%) |
May 31, 2006 | 24.99 | 25.30 | 24.99 | 25.09 | 39,027 | +0.06(+0.25%) |
May 30, 2006 | 25.51 | 25.51 | 24.53 | 25.03 | 56,298 | -0.31(-1.23%) |
May 26, 2006 | 25.50 | 25.56 | 25.33 | 25.34 | 23,775 | -0.16(-0.63%) |
May 25, 2006 | 25.39 | 25.50 | 25.03 | 25.50 | 22,317 | +0.51(+2.03%) |
May 24, 2006 | 24.90 | 25.15 | 24.82 | 24.99 | 46,877 | -0.07(-0.28%) |
May 23, 2006 | 25.50 | 25.50 | 24.92 | 25.07 | 47,550 | -0.27(-1.06%) |
May 22, 2006 | 24.97 | 25.59 | 24.96 | 25.33 | 38,915 | +0.27(+1.07%) |
May 19, 2006 | 24.76 | 25.16 | 24.65 | 25.07 | 76,148 | +0.06(+0.25%) |
May 18, 2006 | 25.58 | 25.63 | 24.96 | 25.00 | 11,102 | -0.62(-2.44%) |
May 17, 2006 | 25.43 | 25.66 | 24.82 | 25.63 | 33,083 | +0.29(+1.13%) |
May 16, 2006 | 24.97 | 25.51 | 24.97 | 25.34 | 24,784 | +0.27(+1.07%) |
May 15, 2006 | 24.88 | 25.28 | 24.74 | 25.07 | 46,092 | +0.07(+0.29%) |
May 12, 2006 | 25.03 | 25.19 | 24.71 | 25.00 | 72,111 | +0.04(+0.14%) |
May 11, 2006 | 25.31 | 25.41 | 24.57 | 24.97 | 132,895 | -0.44(-1.72%) |
May 10, 2006 | 25.31 | 25.58 | 25.19 | 25.40 | 68,410 | +0.04(+0.18%) |
May 09, 2006 | 25.55 | 25.74 | 25.31 | 25.36 | 36,672 | -0.04(-0.18%) |
May 08, 2006 | 25.64 | 25.75 | 25.29 | 25.40 | 39,588 | -0.43(-1.66%) |
May 05, 2006 | 25.86 | 25.86 | 25.65 | 25.83 | 33,195 | -0.02(-0.07%) |
May 04, 2006 | 25.73 | 25.90 | 25.73 | 25.85 | 13,121 | -0.04(-0.14%) |
May 03, 2006 | 26.00 | 26.00 | 25.79 | 25.89 | 49,345 | -0.02(-0.07%) |
May 02, 2006 | 25.77 | 25.94 | 25.65 | 25.90 | 38,803 | +0.19(+0.73%) |
May 01, 2006 | 25.76 | 26.05 | 25.48 | 25.72 | 64,933 | +0.16(+0.63%) |
Apr 28, 2006 | 25.95 | 26.06 | 25.27 | 25.56 | 44,074 | -0.56(-2.15%) |
Apr 27, 2006 | 26.30 | 26.71 | 25.90 | 26.12 | 226,762 | -0.32(-1.21%) |
Apr 26, 2006 | 25.71 | 26.45 | 25.69 | 26.44 | 31,737 | +0.71(+2.77%) |
Apr 25, 2006 | 25.86 | 25.87 | 25.24 | 25.73 | 36,560 | -0.03(-0.10%) |
Apr 24, 2006 | 25.66 | 26.04 | 25.52 | 25.75 | 32,635 | +0.06(+0.24%) |
Apr 21, 2006 | 25.88 | 26.26 | 25.47 | 25.69 | 42,167 | -0.18(-0.69%) |
Apr 20, 2006 | 25.64 | 26.03 | 25.23 | 25.87 | 43,625 | +0.23(+0.90%) |
Apr 19, 2006 | 25.27 | 25.77 | 24.83 | 25.64 | 62,242 | +0.48(+1.91%) |
Apr 18, 2006 | 24.84 | 25.15 | 24.82 | 25.15 | 35,326 | +0.17(+0.68%) |
Apr 17, 2006 | 24.91 | 24.98 | 24.35 | 24.98 | 31,177 | +0.24(+0.97%) |
Apr 13, 2006 | 24.74 | 24.74 | 24.34 | 24.74 | 30,055 | +0.07(+0.29%) |
Apr 12, 2006 | 24.40 | 24.84 | 24.25 | 24.67 | 25,008 | +0.14(+0.58%) |
Apr 11, 2006 | 24.98 | 24.98 | 24.31 | 24.53 | 31,737 | -0.65(-2.59%) |
Apr 10, 2006 | 24.73 | 25.37 | 24.61 | 25.18 | 61,232 | +0.12(+0.50%) |
Apr 07, 2006 | 25.34 | 25.40 | 24.59 | 25.06 | 45,419 | -0.29(-1.16%) |
Apr 06, 2006 | 24.31 | 25.38 | 24.31 | 25.35 | 43,064 | +0.49(+1.97%) |
Apr 05, 2006 | 24.75 | 24.90 | 24.45 | 24.86 | 52,373 | -0.01(-0.04%) |
Apr 04, 2006 | 24.29 | 24.89 | 24.18 | 24.87 | 89,157 | +0.56(+2.31%) |
Apr 03, 2006 | 24.35 | 24.97 | 24.16 | 24.31 | 91,400 | -0.16(-0.66%) |
Mar 31, 2006 | 23.99 | 24.52 | 23.99 | 24.47 | 132,670 | +0.39(+1.63%) |
Mar 30, 2006 | 24.65 | 24.65 | 23.81 | 24.08 | 74,353 | -0.50(-2.03%) |
Mar 29, 2006 | 24.41 | 24.60 | 23.73 | 24.57 | 88,372 | +0.37(+1.55%) |
Mar 28, 2006 | 24.66 | 24.66 | 23.86 | 24.20 | 52,709 | -0.20(-0.80%) |
Mar 27, 2006 | 24.90 | 24.97 | 24.25 | 24.40 | 46,989 | -0.57(-2.29%) |
Mar 24, 2006 | 24.74 | 25.05 | 23.83 | 24.97 | 58,653 | -0.14(-0.57%) |
Mar 23, 2006 | 25.21 | 25.65 | 24.52 | 25.11 | 71,101 | -0.56(-2.19%) |
Mar 22, 2006 | 23.91 | 25.72 | 23.85 | 25.67 | 32,410 | +1.70(+7.11%) |
Mar 21, 2006 | 23.97 | 24.37 | 23.85 | 23.97 | 33,420 | +0.00(+0.00%) |
Mar 20, 2006 | 24.97 | 24.97 | 23.83 | 23.97 | 59,886 | -0.78(-3.13%) |
Mar 17, 2006 | 25.07 | 25.16 | 24.28 | 24.74 | 131,773 | -0.13(-0.54%) |
Mar 16, 2006 | 24.27 | 25.31 | 24.24 | 24.88 | 133,119 | +0.70(+2.91%) |
Mar 15, 2006 | 24.16 | 24.25 | 23.81 | 24.17 | 15,139 | +0.09(+0.37%) |
Mar 14, 2006 | 23.61 | 24.12 | 23.58 | 24.08 | 14,354 | +0.03(+0.11%) |
Mar 13, 2006 | 23.59 | 24.13 | 23.53 | 24.06 | 17,046 | +0.70(+2.98%) |
Mar 10, 2006 | 23.65 | 23.65 | 23.24 | 23.36 | 41,158 | -0.32(-1.36%) |
Mar 09, 2006 | 23.81 | 23.85 | 23.68 | 23.68 | 50,915 | -0.11(-0.45%) |
Mar 08, 2006 | 23.74 | 23.83 | 23.63 | 23.79 | 8,411 | -0.03(-0.11%) |
Mar 07, 2006 | 23.90 | 23.99 | 23.76 | 23.82 | 24,784 | -0.34(-1.40%) |
Mar 06, 2006 | 24.30 | 24.30 | 23.94 | 24.16 | 25,569 | -0.14(-0.59%) |
Mar 03, 2006 | 23.84 | 24.34 | 23.64 | 24.30 | 24,111 | +0.16(+0.66%) |
Mar 02, 2006 | 24.20 | 24.20 | 23.88 | 24.14 | 9,532 | +0.08(+0.33%) |
Mar 01, 2006 | 23.34 | 24.17 | 23.34 | 24.06 | 7,289 | +0.46(+1.96%) |
Feb 28, 2006 | 23.79 | 23.83 | 23.36 | 23.59 | 25,906 | -0.35(-1.45%) |
Feb 27, 2006 | 24.08 | 24.08 | 23.93 | 23.94 | 4,261 | -0.13(-0.56%) |
Feb 24, 2006 | 23.70 | 24.08 | 23.70 | 24.08 | 12,560 | +0.06(+0.26%) |
Feb 23, 2006 | 24.08 | 24.09 | 23.69 | 24.01 | 13,794 | -0.06(-0.26%) |
Feb 22, 2006 | 23.61 | 24.08 | 23.36 | 24.08 | 20,298 | +0.45(+1.93%) |
Feb 21, 2006 | 23.41 | 23.62 | 23.28 | 23.62 | 14,354 | -0.04(-0.15%) |
Feb 17, 2006 | 23.73 | 23.73 | 23.43 | 23.66 | 15,364 | +0.08(+0.34%) |
Feb 16, 2006 | 23.43 | 23.65 | 23.41 | 23.58 | 21,868 | -0.02(-0.08%) |
Feb 15, 2006 | 23.44 | 23.59 | 23.05 | 23.59 | 14,467 | +0.21(+0.88%) |
Feb 14, 2006 | 23.19 | 23.41 | 23.12 | 23.39 | 15,364 | +0.07(+0.31%) |
Feb 13, 2006 | 22.96 | 23.41 | 22.96 | 23.32 | 49,232 | -0.08(-0.34%) |
Feb 10, 2006 | 22.88 | 23.42 | 22.70 | 23.40 | 36,448 | +0.71(+3.14%) |
Feb 09, 2006 | 22.92 | 22.92 | 22.65 | 22.68 | 20,971 | -0.38(-1.66%) |
Feb 08, 2006 | 22.83 | 23.07 | 22.74 | 23.07 | 26,242 | +0.33(+1.45%) |
Feb 07, 2006 | 22.69 | 22.83 | 22.69 | 22.74 | 14,691 | -0.08(-0.35%) |
Feb 06, 2006 | 22.46 | 22.83 | 22.36 | 22.82 | 22,093 | +0.17(+0.75%) |
Feb 03, 2006 | 22.43 | 22.71 | 22.43 | 22.65 | 5,270 | +0.01(+0.04%) |
Feb 02, 2006 | 22.55 | 23.03 | 22.18 | 22.64 | 18,167 | -0.15(-0.67%) |
Feb 01, 2006 | 22.57 | 22.84 | 22.47 | 22.79 | 9,308 | +0.01(+0.04%) |
Jan 31, 2006 | 22.66 | 22.78 | 22.49 | 22.78 | 14,018 | +0.16(+0.71%) |
Jan 30, 2006 | 22.97 | 22.98 | 22.52 | 22.62 | 4,149 | -0.38(-1.67%) |
Jan 27, 2006 | 23.18 | 23.18 | 22.88 | 23.01 | 22,766 | -0.17(-0.73%) |
Jan 26, 2006 | 22.71 | 23.17 | 22.69 | 23.17 | 23,102 | +0.79(+3.55%) |
Jan 25, 2006 | 23.14 | 23.14 | 22.34 | 22.38 | 16,261 | -0.64(-2.79%) |
Jan 24, 2006 | 23.16 | 23.16 | 22.54 | 23.02 | 16,485 | +0.76(+3.40%) |
Jan 23, 2006 | 22.38 | 22.47 | 22.26 | 22.27 | 6,616 | -0.25(-1.11%) |
Jan 20, 2006 | 22.76 | 22.78 | 22.43 | 22.51 | 10,429 | -0.22(-0.98%) |
Jan 19, 2006 | 22.29 | 22.74 | 22.16 | 22.74 | 7,850 | +0.38(+1.72%) |
Jan 18, 2006 | 22.07 | 22.49 | 22.07 | 22.35 | 9,308 | -0.06(-0.28%) |
Jan 17, 2006 | 22.67 | 22.86 | 22.30 | 22.42 | 17,158 | -0.54(-2.37%) |
Jan 13, 2006 | 22.51 | 22.96 | 22.50 | 22.96 | 4,037 | +0.35(+1.54%) |
Jan 12, 2006 | 22.39 | 22.96 | 22.34 | 22.61 | 6,616 | +0.01(+0.04%) |
Jan 11, 2006 | 22.76 | 22.88 | 22.39 | 22.60 | 13,121 | -0.33(-1.44%) |
Jan 10, 2006 | 22.73 | 22.93 | 22.62 | 22.93 | 5,719 | +0.31(+1.38%) |
Jan 09, 2006 | 22.93 | 22.93 | 22.53 | 22.62 | 10,654 | -0.18(-0.78%) |
Jan 06, 2006 | 22.96 | 22.96 | 22.56 | 22.80 | 10,429 | -0.03(-0.12%) |
Jan 05, 2006 | 23.03 | 23.03 | 22.80 | 22.83 | 3,700 | -0.03(-0.12%) |
Jan 04, 2006 | 22.51 | 22.96 | 22.47 | 22.85 | 10,541 | +0.47(+2.11%) |
Jan 03, 2006 | 22.20 | 22.41 | 22.09 | 22.38 | 12,672 | +0.11(+0.48%) |
Dec 30, 2005 | 22.49 | 22.49 | 22.18 | 22.27 | 13,906 | -0.24(-1.07%) |
Dec 29, 2005 | 23.07 | 23.09 | 22.51 | 22.51 | 23,326 | -0.45(-1.94%) |
Dec 28, 2005 | 23.15 | 23.15 | 22.93 | 22.96 | 2,915 | -0.04(-0.19%) |
Dec 27, 2005 | 23.01 | 23.09 | 22.79 | 23.01 | 26,466 | +0.15(+0.66%) |
Dec 23, 2005 | 22.85 | 22.99 | 22.85 | 22.85 | 2,803 | +0.00(+0.00%) |
Dec 22, 2005 | 23.01 | 23.01 | 22.76 | 22.85 | 7,962 | -0.15(-0.66%) |
Dec 21, 2005 | 23.08 | 23.15 | 22.78 | 23.01 | 5,158 | +0.07(+0.31%) |
Dec 20, 2005 | 22.51 | 23.00 | 22.31 | 22.93 | 29,270 | +0.45(+1.98%) |
Dec 19, 2005 | 22.20 | 22.49 | 22.20 | 22.49 | 32,635 | +0.20(+0.88%) |
Dec 16, 2005 | 22.29 | 22.29 | 22.19 | 22.29 | 88,596 | +0.00(+0.00%) |
Dec 15, 2005 | 22.23 | 22.29 | 22.05 | 22.29 | 32,635 | +0.00(+0.00%) |
Dec 14, 2005 | 22.45 | 22.47 | 22.25 | 22.29 | 11,439 | +0.04(+0.20%) |
Dec 13, 2005 | 22.28 | 22.29 | 22.25 | 22.25 | 7,065 | -0.04(-0.20%) |
Dec 12, 2005 | 22.20 | 22.29 | 22.20 | 22.29 | 5,046 | +0.05(+0.24%) |
Dec 09, 2005 | 22.00 | 22.29 | 22.00 | 22.24 | 14,242 | +0.09(+0.40%) |
Dec 08, 2005 | 22.29 | 22.58 | 22.08 | 22.15 | 8,411 | -0.17(-0.76%) |
Dec 07, 2005 | 22.81 | 22.81 | 22.29 | 22.32 | 14,803 | -0.33(-1.46%) |
Dec 06, 2005 | 22.69 | 22.82 | 22.43 | 22.65 | 4,485 | +0.17(+0.75%) |
Dec 05, 2005 | 22.96 | 22.96 | 22.42 | 22.48 | 8,074 | -0.35(-1.52%) |
Dec 02, 2005 | 22.94 | 22.95 | 22.67 | 22.83 | 6,728 | +0.03(+0.12%) |