Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 25.98 | 26.19 | 25.83 | 26.09 | 3,098,040 | +0.01(+0.03%) |
Nov 29, 2006 | 25.97 | 26.15 | 25.89 | 26.08 | 2,687,277 | +0.20(+0.77%) |
Nov 28, 2006 | 25.90 | 26.05 | 25.78 | 25.88 | 4,326,947 | -0.16(-0.61%) |
Nov 27, 2006 | 26.34 | 26.46 | 26.01 | 26.04 | 3,781,090 | -0.38(-1.43%) |
Nov 24, 2006 | 26.33 | 26.52 | 26.32 | 26.42 | 1,696,754 | -0.05(-0.17%) |
Nov 22, 2006 | 26.59 | 26.70 | 26.44 | 26.46 | 3,477,699 | -0.17(-0.65%) |
Nov 21, 2006 | 26.41 | 26.73 | 26.40 | 26.64 | 4,649,001 | -0.40(-1.47%) |
Nov 20, 2006 | 26.91 | 27.12 | 26.91 | 27.03 | 1,384,306 | +0.05(+0.17%) |
Nov 17, 2006 | 26.97 | 27.07 | 26.93 | 26.99 | 1,836,529 | -0.08(-0.29%) |
Nov 16, 2006 | 26.81 | 27.12 | 26.78 | 27.07 | 2,185,128 | +0.25(+0.94%) |
Nov 15, 2006 | 26.83 | 27.06 | 26.68 | 26.81 | 2,231,393 | -0.03(-0.12%) |
Nov 14, 2006 | 26.78 | 26.91 | 26.60 | 26.85 | 2,481,128 | +0.08(+0.30%) |
Nov 13, 2006 | 26.64 | 26.94 | 26.60 | 26.77 | 2,397,841 | +0.17(+0.65%) |
Nov 10, 2006 | 26.75 | 26.79 | 26.42 | 26.60 | 1,894,346 | -0.11(-0.42%) |
Nov 09, 2006 | 26.58 | 26.79 | 26.57 | 26.71 | 3,219,384 | +0.07(+0.27%) |
Nov 08, 2006 | 26.30 | 26.67 | 26.23 | 26.64 | 2,483,305 | +0.35(+1.33%) |
Nov 07, 2006 | 26.30 | 26.46 | 26.23 | 26.28 | 1,594,846 | +0.00(+0.00%) |
Nov 06, 2006 | 26.28 | 26.44 | 26.09 | 26.28 | 2,437,744 | +0.15(+0.56%) |
Nov 03, 2006 | 26.11 | 26.32 | 25.97 | 26.14 | 2,533,051 | +0.18(+0.69%) |
Nov 02, 2006 | 26.13 | 26.13 | 25.93 | 25.96 | 1,992,886 | -0.22(-0.86%) |
Nov 01, 2006 | 26.40 | 26.46 | 26.16 | 26.19 | 2,032,992 | -0.18(-0.68%) |
Oct 31, 2006 | 26.30 | 26.43 | 26.23 | 26.36 | 2,437,252 | +0.09(+0.33%) |
Oct 30, 2006 | 26.23 | 26.46 | 26.09 | 26.28 | 1,763,745 | +0.13(+0.48%) |
Oct 27, 2006 | 26.19 | 26.28 | 26.13 | 26.15 | 2,434,830 | -0.17(-0.65%) |
Oct 26, 2006 | 26.07 | 26.36 | 25.80 | 26.32 | 2,783,236 | +0.22(+0.84%) |
Oct 25, 2006 | 26.23 | 26.26 | 25.89 | 26.11 | 1,991,004 | +0.01(+0.05%) |
Oct 24, 2006 | 26.08 | 26.16 | 25.93 | 26.09 | 2,323,181 | -0.05(-0.20%) |
Oct 23, 2006 | 25.99 | 26.18 | 25.97 | 26.15 | 3,152,877 | +0.10(+0.38%) |
Oct 20, 2006 | 25.93 | 26.07 | 25.61 | 26.05 | 3,231,421 | +0.12(+0.46%) |
Oct 19, 2006 | 25.84 | 26.03 | 25.53 | 25.93 | 5,138,179 | -0.06(-0.23%) |
Oct 18, 2006 | 26.03 | 26.21 | 25.81 | 25.99 | 2,537,982 | +0.05(+0.18%) |
Oct 17, 2006 | 25.64 | 25.95 | 25.50 | 25.94 | 4,300,384 | +0.13(+0.51%) |
Oct 16, 2006 | 25.78 | 25.92 | 25.65 | 25.81 | 2,651,315 | -0.03(-0.13%) |
Oct 13, 2006 | 25.58 | 25.92 | 25.58 | 25.84 | 2,894,723 | +0.17(+0.67%) |
Oct 12, 2006 | 25.65 | 25.74 | 25.54 | 25.67 | 1,428,061 | +0.14(+0.54%) |
Oct 11, 2006 | 25.39 | 25.64 | 25.34 | 25.53 | 1,579,330 | +0.09(+0.34%) |
Oct 10, 2006 | 25.66 | 25.67 | 25.31 | 25.44 | 2,750,555 | -0.12(-0.47%) |
Oct 09, 2006 | 24.98 | 25.65 | 24.97 | 25.56 | 2,426,456 | +0.44(+1.76%) |
Oct 06, 2006 | 25.33 | 25.40 | 25.09 | 25.12 | 1,996,017 | -0.28(-1.12%) |
Oct 05, 2006 | 25.51 | 25.62 | 25.33 | 25.40 | 1,412,957 | -0.18(-0.70%) |
Oct 04, 2006 | 25.08 | 25.63 | 25.08 | 25.58 | 2,545,204 | +0.40(+1.60%) |
Oct 03, 2006 | 25.26 | 25.29 | 25.10 | 25.18 | 2,052,202 | -0.03(-0.11%) |
Oct 02, 2006 | 25.15 | 25.29 | 25.12 | 25.21 | 1,628,024 | +0.01(+0.05%) |
Sep 29, 2006 | 25.31 | 25.72 | 25.17 | 25.19 | 2,227,295 | -0.30(-1.17%) |
Sep 28, 2006 | 25.59 | 25.60 | 25.31 | 25.49 | 2,028,885 | +0.02(+0.08%) |
Sep 27, 2006 | 25.90 | 25.93 | 25.40 | 25.47 | 3,237,105 | -0.58(-2.21%) |
Sep 26, 2006 | 25.83 | 26.14 | 25.64 | 26.05 | 4,186,161 | +0.30(+1.18%) |
Sep 25, 2006 | 25.61 | 25.89 | 25.46 | 25.74 | 2,815,564 | +0.24(+0.93%) |
Sep 22, 2006 | 25.19 | 25.58 | 25.19 | 25.50 | 2,740,663 | +0.25(+1.00%) |
Sep 21, 2006 | 25.61 | 25.62 | 25.22 | 25.25 | 1,763,795 | -0.29(-1.14%) |
Sep 20, 2006 | 25.31 | 25.60 | 25.19 | 25.54 | 2,160,963 | +0.36(+1.42%) |
Sep 19, 2006 | 25.31 | 25.41 | 25.10 | 25.19 | 2,782,041 | -0.15(-0.57%) |
Sep 18, 2006 | 25.57 | 25.63 | 25.29 | 25.33 | 3,122,785 | -0.28(-1.08%) |
Sep 15, 2006 | 25.59 | 25.75 | 25.46 | 25.61 | 4,586,803 | -0.07(-0.26%) |
Sep 14, 2006 | 25.21 | 25.76 | 25.14 | 25.68 | 3,466,679 | -0.15(-0.56%) |
Sep 13, 2006 | 25.76 | 25.90 | 25.74 | 25.82 | 2,229,189 | -0.03(-0.13%) |
Sep 12, 2006 | 25.28 | 25.97 | 25.17 | 25.85 | 4,182,142 | +0.19(+0.75%) |
Sep 11, 2006 | 25.72 | 25.85 | 25.58 | 25.66 | 2,621,022 | -0.17(-0.67%) |
Sep 08, 2006 | 25.79 | 25.92 | 25.48 | 25.83 | 2,898,044 | +0.17(+0.64%) |
Sep 07, 2006 | 25.85 | 25.98 | 25.65 | 25.67 | 2,677,229 | -0.25(-0.97%) |
Sep 06, 2006 | 26.02 | 26.13 | 25.90 | 25.92 | 1,757,728 | -0.09(-0.36%) |
Sep 05, 2006 | 26.01 | 26.15 | 25.93 | 26.01 | 1,469,921 | -0.10(-0.38%) |
Sep 01, 2006 | 26.13 | 26.22 | 26.03 | 26.11 | 1,416,587 | +0.09(+0.33%) |
Aug 31, 2006 | 25.91 | 26.07 | 25.76 | 26.03 | 2,389,516 | +0.03(+0.10%) |
Aug 30, 2006 | 26.08 | 26.16 | 25.82 | 26.00 | 1,215,300 | -0.01(-0.05%) |
Aug 29, 2006 | 26.07 | 26.26 | 25.85 | 26.01 | 3,067,644 | -0.11(-0.41%) |
Aug 28, 2006 | 26.04 | 26.23 | 25.97 | 26.12 | 2,004,903 | +0.02(+0.08%) |
Aug 25, 2006 | 26.02 | 26.26 | 26.02 | 26.10 | 1,821,403 | -0.04(-0.15%) |
Aug 24, 2006 | 26.17 | 26.32 | 26.10 | 26.14 | 1,550,149 | +0.09(+0.33%) |
Aug 23, 2006 | 26.19 | 26.29 | 26.02 | 26.05 | 1,808,736 | -0.08(-0.30%) |
Aug 22, 2006 | 26.30 | 26.34 | 26.12 | 26.13 | 2,481,928 | -0.21(-0.80%) |
Aug 21, 2006 | 26.32 | 26.43 | 26.26 | 26.34 | 1,716,821 | -0.07(-0.28%) |
Aug 18, 2006 | 26.58 | 26.58 | 26.30 | 26.42 | 1,965,409 | +0.00(+0.00%) |
Aug 17, 2006 | 26.58 | 26.58 | 26.17 | 26.42 | 2,810,909 | -0.12(-0.45%) |
Aug 16, 2006 | 26.26 | 26.56 | 26.24 | 26.54 | 2,762,051 | +0.28(+1.08%) |
Aug 15, 2006 | 26.17 | 26.27 | 26.01 | 26.25 | 1,926,760 | +0.36(+1.41%) |
Aug 14, 2006 | 25.92 | 26.02 | 25.77 | 25.89 | 1,460,466 | -0.02(-0.08%) |
Aug 11, 2006 | 25.88 | 25.93 | 25.65 | 25.91 | 1,806,671 | -0.02(-0.08%) |
Aug 10, 2006 | 26.03 | 26.10 | 25.78 | 25.93 | 2,689,242 | -0.09(-0.36%) |
Aug 09, 2006 | 26.20 | 26.30 | 25.98 | 26.02 | 3,421,507 | -0.05(-0.18%) |
Aug 08, 2006 | 26.03 | 26.34 | 26.03 | 26.07 | 4,874,763 | +0.13(+0.48%) |
Aug 07, 2006 | 25.76 | 25.98 | 25.72 | 25.94 | 2,149,418 | +0.13(+0.51%) |
Aug 04, 2006 | 25.50 | 25.89 | 25.45 | 25.81 | 6,050,781 | +0.44(+1.72%) |
Aug 03, 2006 | 25.19 | 25.43 | 25.15 | 25.37 | 2,128,410 | +0.18(+0.71%) |
Aug 02, 2006 | 25.35 | 25.35 | 25.13 | 25.19 | 1,625,627 | -0.09(-0.37%) |
Aug 01, 2006 | 25.14 | 25.32 | 25.09 | 25.29 | 1,874,211 | +0.05(+0.21%) |
Jul 31, 2006 | 25.32 | 25.45 | 25.14 | 25.23 | 2,318,839 | -0.24(-0.94%) |
Jul 28, 2006 | 24.88 | 25.55 | 24.85 | 25.47 | 2,432,702 | +0.58(+2.34%) |
Jul 27, 2006 | 25.14 | 25.18 | 24.80 | 24.89 | 2,446,680 | -0.24(-0.97%) |
Jul 26, 2006 | 25.09 | 25.25 | 24.95 | 25.13 | 2,235,448 | +0.04(+0.16%) |
Jul 25, 2006 | 25.23 | 25.39 | 24.97 | 25.09 | 3,225,845 | -0.30(-1.17%) |
Jul 24, 2006 | 25.10 | 25.49 | 25.05 | 25.39 | 3,295,596 | +0.32(+1.29%) |
Jul 21, 2006 | 25.19 | 25.25 | 24.72 | 25.07 | 3,578,676 | +0.07(+0.26%) |
Jul 20, 2006 | 25.14 | 25.25 | 24.95 | 25.00 | 5,823,446 | +0.07(+0.27%) |
Jul 19, 2006 | 24.48 | 25.10 | 24.39 | 24.93 | 3,607,850 | +0.65(+2.67%) |
Jul 18, 2006 | 24.31 | 24.48 | 24.05 | 24.29 | 1,977,119 | -0.07(-0.30%) |
Jul 17, 2006 | 24.19 | 24.39 | 23.92 | 24.36 | 1,271,423 | +0.38(+1.57%) |
Jul 14, 2006 | 24.06 | 24.15 | 23.78 | 23.98 | 1,813,574 | -0.17(-0.68%) |
Jul 13, 2006 | 24.10 | 24.33 | 24.04 | 24.15 | 1,952,123 | -0.09(-0.35%) |
Jul 12, 2006 | 24.67 | 24.70 | 24.23 | 24.23 | 2,657,855 | -0.55(-2.22%) |
Jul 11, 2006 | 24.46 | 24.86 | 24.19 | 24.78 | 2,626,299 | +0.26(+1.08%) |
Jul 10, 2006 | 24.45 | 24.65 | 24.38 | 24.52 | 1,527,749 | +0.14(+0.57%) |
Jul 07, 2006 | 24.46 | 24.72 | 24.31 | 24.38 | 1,510,144 | -0.18(-0.73%) |
Jul 06, 2006 | 24.12 | 24.69 | 24.12 | 24.56 | 3,237,016 | +0.43(+1.78%) |
Jul 05, 2006 | 24.44 | 24.48 | 24.02 | 24.13 | 2,547,131 | -0.42(-1.70%) |
Jul 03, 2006 | 24.50 | 24.60 | 24.35 | 24.54 | 739,096 | +0.10(+0.41%) |
Jun 30, 2006 | 24.64 | 24.70 | 24.33 | 24.45 | 3,581,477 | -0.15(-0.59%) |
Jun 29, 2006 | 24.17 | 24.62 | 24.06 | 24.59 | 4,611,388 | +0.59(+2.45%) |
Jun 28, 2006 | 24.15 | 24.29 | 23.99 | 24.00 | 1,790,221 | -0.15(-0.63%) |
Jun 27, 2006 | 24.29 | 24.45 | 24.15 | 24.15 | 1,823,105 | -0.19(-0.79%) |
Jun 26, 2006 | 24.11 | 24.39 | 24.11 | 24.35 | 2,731,342 | +0.30(+1.24%) |
Jun 23, 2006 | 24.15 | 24.27 | 23.72 | 24.05 | 3,772,849 | -0.25(-1.03%) |
Jun 22, 2006 | 24.31 | 24.44 | 24.16 | 24.30 | 2,593,952 | -0.12(-0.49%) |
Jun 21, 2006 | 24.65 | 24.71 | 24.38 | 24.42 | 3,177,410 | -0.23(-0.94%) |
Jun 20, 2006 | 24.48 | 24.88 | 24.46 | 24.65 | 2,498,419 | +0.10(+0.40%) |
Jun 19, 2006 | 24.85 | 25.09 | 24.51 | 24.55 | 3,490,074 | -0.28(-1.15%) |
Jun 16, 2006 | 25.09 | 25.10 | 24.72 | 24.84 | 4,765,526 | -0.29(-1.16%) |
Jun 15, 2006 | 24.88 | 25.16 | 24.54 | 25.13 | 6,698,032 | +0.73(+3.01%) |
Jun 14, 2006 | 25.25 | 25.25 | 24.09 | 24.39 | 6,599,511 | -0.83(-3.30%) |
Jun 13, 2006 | 25.45 | 25.64 | 25.17 | 25.23 | 3,990,121 | -0.15(-0.60%) |
Jun 12, 2006 | 25.76 | 25.80 | 25.37 | 25.38 | 1,564,744 | -0.36(-1.39%) |
Jun 09, 2006 | 25.59 | 25.83 | 25.54 | 25.74 | 2,969,961 | +0.05(+0.21%) |
Jun 08, 2006 | 25.41 | 25.71 | 25.05 | 25.68 | 2,629,860 | +0.27(+1.07%) |
Jun 07, 2006 | 25.32 | 25.55 | 25.23 | 25.41 | 2,632,463 | +0.21(+0.81%) |
Jun 06, 2006 | 25.24 | 25.54 | 24.96 | 25.21 | 2,684,732 | -0.02(-0.08%) |
Jun 05, 2006 | 25.48 | 25.63 | 25.18 | 25.23 | 2,640,822 | -0.45(-1.75%) |
Jun 02, 2006 | 25.79 | 26.07 | 25.47 | 25.68 | 2,294,608 | +0.07(+0.28%) |
Jun 01, 2006 | 25.20 | 25.68 | 25.12 | 25.60 | 2,458,951 | +0.46(+1.84%) |
May 31, 2006 | 25.25 | 25.38 | 24.92 | 25.14 | 3,335,017 | +0.05(+0.21%) |
May 30, 2006 | 25.27 | 25.33 | 25.05 | 25.09 | 1,956,460 | -0.20(-0.79%) |
May 26, 2006 | 25.27 | 25.44 | 25.17 | 25.29 | 1,975,993 | +0.07(+0.29%) |
May 25, 2006 | 25.33 | 25.47 | 24.95 | 25.21 | 2,574,957 | -0.04(-0.16%) |
May 24, 2006 | 25.04 | 25.35 | 24.95 | 25.25 | 3,667,481 | +0.16(+0.63%) |
May 23, 2006 | 25.17 | 25.48 | 25.09 | 25.09 | 2,785,417 | -0.15(-0.60%) |
May 22, 2006 | 25.23 | 25.52 | 24.95 | 25.25 | 3,187,317 | -0.04(-0.16%) |
May 19, 2006 | 25.30 | 25.44 | 25.06 | 25.29 | 3,856,590 | +0.20(+0.79%) |
May 18, 2006 | 25.48 | 25.60 | 25.04 | 25.09 | 2,560,561 | -0.32(-1.25%) |
May 17, 2006 | 25.74 | 25.76 | 25.35 | 25.40 | 2,209,004 | -0.50(-1.92%) |
May 16, 2006 | 26.03 | 26.10 | 25.72 | 25.90 | 1,799,009 | -0.16(-0.61%) |
May 15, 2006 | 25.76 | 26.07 | 25.68 | 26.06 | 2,466,234 | +0.37(+1.44%) |
May 12, 2006 | 25.93 | 26.06 | 25.67 | 25.69 | 1,788,438 | -0.19(-0.72%) |
May 11, 2006 | 26.24 | 26.36 | 25.68 | 25.87 | 2,704,049 | -0.49(-1.86%) |
May 10, 2006 | 26.28 | 26.44 | 26.11 | 26.36 | 1,953,875 | +0.10(+0.38%) |
May 09, 2006 | 26.52 | 26.57 | 26.12 | 26.26 | 2,152,633 | -0.28(-1.05%) |
May 08, 2006 | 26.50 | 26.76 | 26.46 | 26.54 | 2,669,985 | +0.13(+0.48%) |
May 05, 2006 | 26.39 | 26.47 | 26.27 | 26.42 | 2,311,768 | +0.19(+0.73%) |
May 04, 2006 | 26.11 | 26.37 | 26.11 | 26.23 | 2,121,652 | +0.03(+0.13%) |
May 03, 2006 | 26.15 | 26.30 | 26.07 | 26.19 | 2,409,538 | -0.02(-0.08%) |
May 02, 2006 | 26.20 | 26.33 | 26.05 | 26.21 | 3,062,058 | +0.01(+0.03%) |
May 01, 2006 | 26.76 | 26.81 | 26.13 | 26.21 | 2,844,838 | -0.54(-2.00%) |
Apr 28, 2006 | 26.66 | 26.94 | 26.64 | 26.74 | 4,632,700 | +0.09(+0.32%) |
Apr 27, 2006 | 25.87 | 26.91 | 25.85 | 26.66 | 4,564,326 | +0.64(+2.47%) |
Apr 26, 2006 | 25.93 | 26.05 | 25.81 | 26.01 | 1,916,100 | +0.21(+0.82%) |
Apr 25, 2006 | 25.84 | 26.05 | 25.80 | 25.80 | 2,168,820 | -0.16(-0.61%) |
Apr 24, 2006 | 25.94 | 26.19 | 25.81 | 25.96 | 2,689,422 | +0.01(+0.03%) |
Apr 21, 2006 | 26.38 | 26.46 | 25.80 | 25.95 | 3,875,851 | -0.21(-0.81%) |
Apr 20, 2006 | 26.38 | 26.72 | 26.15 | 26.17 | 3,188,894 | -0.55(-2.06%) |
Apr 19, 2006 | 26.89 | 27.12 | 26.49 | 26.71 | 2,786,123 | -0.38(-1.42%) |
Apr 18, 2006 | 26.01 | 27.14 | 25.71 | 27.10 | 6,628,562 | +1.08(+4.17%) |
Apr 17, 2006 | 25.91 | 26.28 | 25.78 | 26.01 | 2,017,229 | -0.03(-0.13%) |
Apr 13, 2006 | 25.73 | 26.13 | 25.62 | 26.05 | 2,205,514 | +0.38(+1.50%) |
Apr 12, 2006 | 25.97 | 25.99 | 25.62 | 25.66 | 1,983,720 | -0.31(-1.20%) |
Apr 11, 2006 | 26.00 | 26.02 | 25.79 | 25.97 | 1,788,211 | -0.03(-0.10%) |
Apr 10, 2006 | 26.13 | 26.19 | 25.88 | 26.00 | 1,652,879 | -0.04(-0.15%) |
Apr 07, 2006 | 26.27 | 26.35 | 25.85 | 26.04 | 2,004,464 | -0.13(-0.48%) |
Apr 06, 2006 | 26.23 | 26.43 | 26.07 | 26.17 | 1,532,524 | -0.09(-0.35%) |
Apr 05, 2006 | 26.26 | 26.45 | 26.07 | 26.26 | 3,656,934 | +0.01(+0.03%) |
Apr 04, 2006 | 26.05 | 26.46 | 25.85 | 26.25 | 2,557,623 | +0.33(+1.28%) |
Apr 03, 2006 | 26.17 | 26.36 | 25.89 | 25.92 | 3,001,950 | -0.12(-0.46%) |
Mar 31, 2006 | 26.16 | 26.25 | 25.99 | 26.04 | 3,219,628 | -0.02(-0.08%) |
Mar 30, 2006 | 26.37 | 26.58 | 26.03 | 26.06 | 2,912,503 | -0.54(-2.02%) |
Mar 29, 2006 | 26.75 | 26.91 | 26.21 | 26.60 | 7,622,140 | -0.22(-0.81%) |
Mar 28, 2006 | 27.16 | 27.41 | 26.71 | 26.81 | 5,303,763 | -0.53(-1.94%) |
Mar 27, 2006 | 26.77 | 27.39 | 26.73 | 27.34 | 5,317,687 | +0.42(+1.55%) |
Mar 24, 2006 | 27.02 | 27.06 | 26.85 | 26.93 | 1,782,121 | -0.11(-0.39%) |
Mar 23, 2006 | 26.90 | 27.10 | 26.82 | 27.03 | 2,756,735 | +0.07(+0.25%) |
Mar 22, 2006 | 26.40 | 27.10 | 26.30 | 26.97 | 4,382,239 | +0.54(+2.03%) |
Mar 21, 2006 | 26.45 | 26.57 | 26.23 | 26.43 | 3,960,272 | -0.05(-0.17%) |
Mar 20, 2006 | 26.12 | 26.48 | 25.99 | 26.48 | 4,215,733 | +0.54(+2.07%) |
Mar 17, 2006 | 26.14 | 26.17 | 25.83 | 25.94 | 3,105,159 | +0.03(+0.10%) |
Mar 16, 2006 | 26.17 | 26.23 | 25.76 | 25.91 | 2,161,557 | -0.05(-0.20%) |
Mar 15, 2006 | 25.57 | 26.11 | 25.52 | 25.97 | 3,972,050 | +0.34(+1.34%) |
Mar 14, 2006 | 24.95 | 25.67 | 24.89 | 25.62 | 2,568,961 | +0.64(+2.54%) |
Mar 13, 2006 | 25.07 | 25.39 | 24.95 | 24.99 | 2,411,651 | +0.00(+0.00%) |
Mar 10, 2006 | 24.88 | 25.27 | 24.68 | 24.99 | 2,873,293 | +0.30(+1.21%) |
Mar 09, 2006 | 25.05 | 25.25 | 24.68 | 24.69 | 2,606,460 | -0.40(-1.61%) |
Mar 08, 2006 | 24.95 | 25.21 | 24.88 | 25.09 | 2,773,736 | +0.01(+0.05%) |
Mar 07, 2006 | 25.08 | 25.19 | 24.95 | 25.08 | 2,461,389 | -0.09(-0.34%) |
Mar 06, 2006 | 25.40 | 25.40 | 24.99 | 25.17 | 2,203,485 | -0.23(-0.91%) |
Mar 03, 2006 | 25.07 | 25.62 | 25.07 | 25.40 | 2,323,699 | -0.01(-0.05%) |
Mar 02, 2006 | 25.64 | 25.70 | 24.99 | 25.41 | 2,978,355 | -0.35(-1.36%) |
Mar 01, 2006 | 25.54 | 25.76 | 25.47 | 25.76 | 1,486,187 | +0.19(+0.75%) |
Feb 28, 2006 | 25.66 | 25.76 | 25.47 | 25.57 | 2,113,191 | -0.09(-0.34%) |
Feb 27, 2006 | 25.85 | 25.98 | 25.66 | 25.66 | 2,984,141 | -0.26(-1.00%) |
Feb 24, 2006 | 26.26 | 26.30 | 25.91 | 25.91 | 1,957,646 | -0.28(-1.06%) |
Feb 23, 2006 | 26.07 | 26.42 | 25.82 | 26.19 | 2,274,686 | +0.03(+0.10%) |
Feb 22, 2006 | 25.27 | 26.32 | 25.26 | 26.17 | 5,133,600 | +0.97(+3.86%) |
Feb 21, 2006 | 25.46 | 25.62 | 25.19 | 25.19 | 2,232,634 | -0.29(-1.14%) |
Feb 17, 2006 | 25.54 | 25.57 | 25.31 | 25.48 | 3,023,633 | +0.01(+0.03%) |
Feb 16, 2006 | 25.15 | 25.50 | 25.11 | 25.48 | 2,306,449 | +0.23(+0.92%) |
Feb 15, 2006 | 25.08 | 25.35 | 24.82 | 25.25 | 2,471,568 | +0.07(+0.29%) |
Feb 14, 2006 | 24.72 | 25.34 | 24.58 | 25.17 | 3,668,487 | +0.46(+1.85%) |
Feb 13, 2006 | 24.91 | 24.91 | 24.62 | 24.72 | 1,529,229 | -0.19(-0.74%) |
Feb 10, 2006 | 24.70 | 24.98 | 24.56 | 24.90 | 2,449,945 | +0.22(+0.88%) |
Feb 09, 2006 | 24.62 | 25.06 | 24.60 | 24.68 | 2,284,162 | -0.05(-0.19%) |
Feb 08, 2006 | 24.09 | 24.82 | 24.04 | 24.73 | 2,913,596 | +0.61(+2.52%) |
Feb 07, 2006 | 24.22 | 24.27 | 24.02 | 24.12 | 2,054,093 | -0.05(-0.19%) |
Feb 06, 2006 | 24.21 | 24.27 | 24.07 | 24.17 | 1,652,406 | -0.09(-0.38%) |
Feb 03, 2006 | 24.19 | 24.47 | 24.11 | 24.26 | 2,353,742 | -0.08(-0.33%) |
Feb 02, 2006 | 24.70 | 24.82 | 24.26 | 24.34 | 3,081,519 | -0.46(-1.84%) |
Feb 01, 2006 | 24.59 | 25.11 | 24.49 | 24.80 | 3,019,452 | -0.06(-0.24%) |
Jan 31, 2006 | 25.29 | 25.29 | 24.69 | 24.86 | 3,301,745 | -0.36(-1.42%) |
Jan 30, 2006 | 25.25 | 25.38 | 25.07 | 25.21 | 3,069,635 | -0.12(-0.47%) |
Jan 27, 2006 | 25.29 | 25.47 | 24.87 | 25.33 | 2,566,891 | +0.07(+0.29%) |
Jan 26, 2006 | 24.72 | 25.34 | 24.78 | 25.26 | 2,681,618 | +0.54(+2.17%) |
Jan 25, 2006 | 24.54 | 24.78 | 24.35 | 24.72 | 3,045,234 | +0.13(+0.51%) |
Jan 24, 2006 | 24.94 | 24.97 | 24.41 | 24.60 | 3,316,027 | -0.26(-1.06%) |
Jan 23, 2006 | 24.46 | 24.95 | 24.22 | 24.86 | 3,644,772 | +0.61(+2.51%) |
Jan 20, 2006 | 25.07 | 25.11 | 24.17 | 24.25 | 4,918,092 | -0.79(-3.14%) |
Jan 19, 2006 | 25.37 | 25.39 | 25.01 | 25.04 | 3,706,065 | -0.27(-1.07%) |
Jan 18, 2006 | 25.40 | 25.70 | 25.14 | 25.31 | 5,859,399 | -0.12(-0.47%) |
Jan 17, 2006 | 25.13 | 25.61 | 25.01 | 25.43 | 6,693,225 | -0.32(-1.26%) |
Jan 13, 2006 | 25.83 | 25.84 | 25.58 | 25.76 | 2,563,072 | +0.09(+0.34%) |
Jan 12, 2006 | 25.57 | 25.87 | 25.40 | 25.67 | 8,612,570 | -0.03(-0.10%) |
Jan 11, 2006 | 25.54 | 25.71 | 25.27 | 25.70 | 3,971,076 | -0.11(-0.41%) |
Jan 10, 2006 | 25.80 | 25.82 | 25.61 | 25.80 | 2,518,176 | +0.00(+0.00%) |
Jan 09, 2006 | 25.70 | 25.89 | 25.60 | 25.80 | 2,547,991 | +0.11(+0.41%) |
Jan 06, 2006 | 25.70 | 25.85 | 25.55 | 25.70 | 3,474,977 | -0.01(-0.05%) |
Jan 05, 2006 | 25.34 | 25.72 | 25.32 | 25.71 | 6,911,355 | +0.34(+1.36%) |
Jan 04, 2006 | 25.05 | 25.40 | 24.98 | 25.36 | 2,625,048 | +0.31(+1.24%) |
Jan 03, 2006 | 25.17 | 25.20 | 24.61 | 25.05 | 3,829,553 | +0.10(+0.40%) |
Dec 30, 2005 | 25.01 | 25.04 | 24.62 | 24.95 | 2,713,462 | -0.14(-0.55%) |
Dec 29, 2005 | 25.27 | 25.51 | 25.06 | 25.09 | 2,048,851 | -0.32(-1.28%) |
Dec 28, 2005 | 25.50 | 25.52 | 25.26 | 25.42 | 3,621,786 | -0.04(-0.16%) |
Dec 27, 2005 | 25.85 | 25.91 | 25.38 | 25.46 | 2,905,773 | -0.29(-1.13%) |
Dec 23, 2005 | 25.79 | 25.91 | 25.67 | 25.75 | 1,174,839 | -0.01(-0.03%) |
Dec 22, 2005 | 25.70 | 25.77 | 25.53 | 25.76 | 1,980,416 | +0.12(+0.46%) |
Dec 21, 2005 | 25.78 | 25.84 | 25.52 | 25.64 | 3,011,736 | -0.06(-0.23%) |
Dec 20, 2005 | 25.67 | 25.91 | 25.64 | 25.70 | 2,155,718 | -0.03(-0.13%) |
Dec 19, 2005 | 26.03 | 26.13 | 25.64 | 25.73 | 3,496,790 | -0.36(-1.39%) |
Dec 16, 2005 | 26.00 | 26.40 | 25.95 | 26.09 | 6,401,073 | +0.09(+0.36%) |
Dec 15, 2005 | 26.11 | 26.24 | 25.94 | 26.00 | 2,919,357 | -0.11(-0.43%) |
Dec 14, 2005 | 26.01 | 26.30 | 25.86 | 26.11 | 3,141,276 | +0.01(+0.05%) |
Dec 13, 2005 | 25.33 | 26.32 | 25.30 | 26.10 | 7,650,428 | -0.03(-0.10%) |
Dec 12, 2005 | 26.43 | 26.56 | 26.08 | 26.13 | 2,771,554 | -0.40(-1.50%) |
Dec 09, 2005 | 25.76 | 26.66 | 25.76 | 26.52 | 3,518,567 | +0.69(+2.69%) |
Dec 08, 2005 | 26.13 | 26.20 | 25.73 | 25.83 | 2,422,110 | -0.25(-0.96%) |
Dec 07, 2005 | 26.14 | 26.36 | 25.70 | 26.08 | 3,892,259 | -0.28(-1.08%) |
Dec 06, 2005 | 26.53 | 26.60 | 26.31 | 26.36 | 2,732,158 | -0.10(-0.38%) |
Dec 05, 2005 | 26.56 | 26.62 | 26.36 | 26.46 | 3,109,933 | -0.19(-0.72%) |
Dec 02, 2005 | 26.78 | 26.93 | 26.50 | 26.66 | 2,501,029 | -0.17(-0.64%) |