Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 23.69 | 23.69 | 23.42 | 23.55 | 1,559,429 | -0.17(-0.72%) |
Nov 29, 2006 | 23.59 | 23.76 | 23.52 | 23.72 | 1,487,995 | +0.18(+0.78%) |
Nov 28, 2006 | 23.58 | 23.58 | 23.39 | 23.54 | 1,478,951 | -0.01(-0.03%) |
Nov 27, 2006 | 23.67 | 23.71 | 23.52 | 23.54 | 2,831,591 | -0.20(-0.85%) |
Nov 24, 2006 | 23.86 | 23.97 | 23.75 | 23.75 | 698,700 | -0.40(-1.65%) |
Nov 22, 2006 | 24.07 | 24.20 | 24.03 | 24.14 | 1,643,892 | +0.01(+0.03%) |
Nov 21, 2006 | 24.18 | 24.19 | 24.08 | 24.14 | 2,007,958 | -0.01(-0.03%) |
Nov 20, 2006 | 24.10 | 24.18 | 24.01 | 24.14 | 1,372,567 | +0.08(+0.33%) |
Nov 17, 2006 | 24.15 | 24.21 | 24.03 | 24.07 | 1,602,657 | -0.21(-0.86%) |
Nov 16, 2006 | 24.07 | 24.33 | 24.03 | 24.27 | 1,610,168 | +0.29(+1.20%) |
Nov 15, 2006 | 24.04 | 24.12 | 23.96 | 23.99 | 1,738,473 | -0.07(-0.27%) |
Nov 14, 2006 | 24.22 | 24.25 | 23.89 | 24.05 | 3,300,815 | -0.08(-0.35%) |
Nov 13, 2006 | 24.07 | 24.25 | 24.03 | 24.14 | 2,330,942 | -0.01(-0.03%) |
Nov 10, 2006 | 24.02 | 24.18 | 24.00 | 24.14 | 3,071,644 | +0.20(+0.82%) |
Nov 09, 2006 | 24.17 | 24.21 | 23.95 | 23.95 | 1,643,739 | -0.23(-0.94%) |
Nov 08, 2006 | 23.99 | 24.19 | 23.99 | 24.18 | 2,198,039 | +0.02(+0.08%) |
Nov 07, 2006 | 23.56 | 24.16 | 23.56 | 24.16 | 2,609,472 | +0.07(+0.27%) |
Nov 06, 2006 | 24.05 | 24.16 | 23.96 | 24.09 | 2,234,369 | +0.13(+0.54%) |
Nov 03, 2006 | 24.13 | 24.19 | 23.93 | 23.96 | 1,642,359 | -0.14(-0.60%) |
Nov 02, 2006 | 24.13 | 24.21 | 24.05 | 24.10 | 2,260,122 | -0.19(-0.78%) |
Nov 01, 2006 | 24.23 | 24.40 | 24.22 | 24.29 | 4,076,467 | +0.07(+0.27%) |
Oct 31, 2006 | 24.30 | 24.39 | 24.20 | 24.23 | 3,175,422 | -0.08(-0.32%) |
Oct 30, 2006 | 24.33 | 24.44 | 24.30 | 24.31 | 2,812,276 | +0.02(+0.08%) |
Oct 27, 2006 | 24.42 | 24.44 | 24.29 | 24.29 | 2,694,242 | -0.25(-1.01%) |
Oct 26, 2006 | 24.52 | 24.59 | 24.42 | 24.54 | 2,437,480 | +0.02(+0.08%) |
Oct 25, 2006 | 24.61 | 24.63 | 24.44 | 24.52 | 3,149,363 | +0.01(+0.05%) |
Oct 24, 2006 | 24.66 | 24.70 | 24.46 | 24.50 | 2,767,822 | -0.22(-0.90%) |
Oct 23, 2006 | 24.34 | 24.74 | 24.33 | 24.72 | 3,209,913 | +0.33(+1.36%) |
Oct 20, 2006 | 24.59 | 24.59 | 24.35 | 24.39 | 2,685,198 | -0.12(-0.51%) |
Oct 19, 2006 | 24.65 | 24.65 | 24.46 | 24.52 | 2,433,647 | -0.14(-0.56%) |
Oct 18, 2006 | 24.45 | 24.67 | 24.41 | 24.65 | 4,807,358 | +0.27(+1.10%) |
Oct 17, 2006 | 24.14 | 24.53 | 23.88 | 24.39 | 6,367,707 | +0.67(+2.83%) |
Oct 16, 2006 | 24.02 | 24.06 | 23.60 | 23.71 | 5,028,404 | -0.44(-1.81%) |
Oct 13, 2006 | 24.16 | 24.23 | 24.07 | 24.15 | 3,019,679 | -0.12(-0.51%) |
Oct 12, 2006 | 24.46 | 24.46 | 24.21 | 24.27 | 2,689,797 | -0.10(-0.43%) |
Oct 11, 2006 | 24.33 | 24.43 | 24.21 | 24.38 | 2,861,483 | +0.05(+0.19%) |
Oct 10, 2006 | 24.53 | 24.57 | 24.32 | 24.33 | 2,180,871 | -0.16(-0.64%) |
Oct 09, 2006 | 24.43 | 24.50 | 24.33 | 24.49 | 1,573,838 | +0.06(+0.24%) |
Oct 06, 2006 | 24.55 | 24.57 | 24.30 | 24.43 | 1,496,426 | -0.12(-0.50%) |
Oct 05, 2006 | 24.64 | 24.72 | 24.51 | 24.55 | 1,373,027 | -0.20(-0.79%) |
Oct 04, 2006 | 24.41 | 24.76 | 24.33 | 24.75 | 2,042,449 | +0.33(+1.36%) |
Oct 03, 2006 | 24.29 | 24.56 | 24.26 | 24.42 | 1,563,721 | +0.13(+0.54%) |
Oct 02, 2006 | 24.50 | 24.50 | 24.13 | 24.29 | 1,292,856 | -0.14(-0.56%) |
Sep 29, 2006 | 24.55 | 24.59 | 24.42 | 24.42 | 1,415,489 | -0.13(-0.53%) |
Sep 28, 2006 | 24.42 | 24.59 | 24.38 | 24.55 | 1,391,882 | +0.12(+0.48%) |
Sep 27, 2006 | 24.46 | 24.57 | 24.35 | 24.44 | 1,449,672 | +0.00(+0.00%) |
Sep 26, 2006 | 24.52 | 24.55 | 24.26 | 24.44 | 1,641,746 | -0.08(-0.35%) |
Sep 25, 2006 | 24.39 | 24.54 | 24.18 | 24.52 | 2,154,504 | +0.29(+1.18%) |
Sep 22, 2006 | 24.24 | 24.29 | 24.09 | 24.23 | 963,740 | -0.01(-0.03%) |
Sep 21, 2006 | 24.43 | 24.46 | 24.10 | 24.24 | 1,585,642 | -0.24(-0.99%) |
Sep 20, 2006 | 24.33 | 24.54 | 24.30 | 24.48 | 1,474,199 | +0.16(+0.64%) |
Sep 19, 2006 | 24.46 | 24.46 | 24.16 | 24.33 | 1,045,291 | -0.02(-0.08%) |
Sep 18, 2006 | 24.33 | 24.43 | 24.17 | 24.35 | 1,264,497 | +0.03(+0.13%) |
Sep 15, 2006 | 24.46 | 24.46 | 24.28 | 24.31 | 2,490,825 | +0.01(+0.05%) |
Sep 14, 2006 | 24.18 | 24.30 | 24.06 | 24.30 | 1,252,540 | +0.02(+0.08%) |
Sep 13, 2006 | 24.44 | 24.44 | 24.14 | 24.28 | 1,772,963 | -0.16(-0.67%) |
Sep 12, 2006 | 24.07 | 24.45 | 23.88 | 24.44 | 2,709,111 | +0.46(+1.93%) |
Sep 11, 2006 | 23.78 | 24.03 | 23.78 | 23.98 | 2,051,646 | +0.09(+0.38%) |
Sep 08, 2006 | 23.85 | 23.92 | 23.62 | 23.89 | 1,927,634 | +0.18(+0.77%) |
Sep 07, 2006 | 23.92 | 23.95 | 23.70 | 23.71 | 1,921,042 | -0.22(-0.90%) |
Sep 06, 2006 | 23.97 | 24.04 | 23.82 | 23.92 | 2,379,229 | -0.05(-0.22%) |
Sep 05, 2006 | 23.93 | 24.03 | 23.89 | 23.97 | 1,637,761 | +0.04(+0.16%) |
Sep 01, 2006 | 24.07 | 24.07 | 23.84 | 23.93 | 1,974,081 | -0.07(-0.27%) |
Aug 31, 2006 | 24.14 | 24.16 | 23.96 | 24.00 | 1,328,419 | -0.11(-0.46%) |
Aug 30, 2006 | 24.06 | 24.22 | 24.06 | 24.11 | 944,272 | +0.04(+0.16%) |
Aug 29, 2006 | 24.14 | 24.14 | 23.94 | 24.07 | 1,282,892 | -0.10(-0.40%) |
Aug 28, 2006 | 24.01 | 24.29 | 23.93 | 24.17 | 1,874,902 | +0.17(+0.71%) |
Aug 25, 2006 | 24.20 | 24.20 | 23.98 | 24.00 | 1,814,658 | -0.43(-1.76%) |
Aug 24, 2006 | 24.20 | 24.43 | 24.15 | 24.43 | 2,686,118 | +0.28(+1.16%) |
Aug 23, 2006 | 24.18 | 24.31 | 24.03 | 24.15 | 2,327,110 | -0.08(-0.35%) |
Aug 22, 2006 | 24.01 | 24.32 | 23.95 | 24.23 | 3,799,317 | +0.21(+0.87%) |
Aug 21, 2006 | 23.96 | 24.10 | 23.92 | 24.03 | 1,304,353 | -0.07(-0.27%) |
Aug 18, 2006 | 24.29 | 24.29 | 23.90 | 24.09 | 2,956,676 | -0.19(-0.78%) |
Aug 17, 2006 | 24.50 | 24.50 | 24.25 | 24.28 | 1,463,162 | -0.22(-0.88%) |
Aug 16, 2006 | 24.53 | 24.59 | 24.37 | 24.50 | 1,066,905 | +0.05(+0.19%) |
Aug 15, 2006 | 24.16 | 24.51 | 24.10 | 24.45 | 2,092,728 | +0.45(+1.88%) |
Aug 14, 2006 | 24.35 | 24.38 | 23.94 | 24.00 | 1,563,721 | -0.12(-0.49%) |
Aug 11, 2006 | 24.14 | 24.30 | 23.93 | 24.12 | 1,463,009 | -0.12(-0.48%) |
Aug 10, 2006 | 24.03 | 24.29 | 23.86 | 24.23 | 2,520,563 | +0.21(+0.87%) |
Aug 09, 2006 | 24.42 | 24.54 | 24.01 | 24.03 | 1,683,288 | -0.33(-1.34%) |
Aug 08, 2006 | 24.62 | 24.71 | 24.29 | 24.35 | 1,827,841 | -0.20(-0.82%) |
Aug 07, 2006 | 24.51 | 24.68 | 24.48 | 24.55 | 1,193,983 | -0.08(-0.34%) |
Aug 04, 2006 | 24.72 | 24.89 | 24.51 | 24.64 | 3,405,206 | -0.01(-0.05%) |
Aug 03, 2006 | 24.14 | 24.70 | 24.14 | 24.65 | 3,021,212 | +0.35(+1.42%) |
Aug 02, 2006 | 24.21 | 24.38 | 24.07 | 24.31 | 1,710,114 | +0.10(+0.40%) |
Aug 01, 2006 | 23.97 | 24.25 | 23.88 | 24.21 | 1,993,396 | +0.14(+0.57%) |
Jul 31, 2006 | 24.20 | 24.26 | 24.05 | 24.07 | 1,152,288 | -0.25(-1.02%) |
Jul 28, 2006 | 23.92 | 24.35 | 23.87 | 24.32 | 1,822,783 | +0.52(+2.19%) |
Jul 27, 2006 | 24.03 | 24.13 | 23.75 | 23.80 | 1,715,479 | -0.17(-0.71%) |
Jul 26, 2006 | 23.82 | 24.21 | 23.80 | 23.97 | 2,463,999 | +0.01(+0.03%) |
Jul 25, 2006 | 23.80 | 24.06 | 23.71 | 23.96 | 1,781,547 | +0.03(+0.14%) |
Jul 24, 2006 | 23.67 | 23.93 | 23.66 | 23.93 | 1,991,709 | +0.25(+1.07%) |
Jul 21, 2006 | 23.97 | 23.97 | 23.48 | 23.67 | 2,966,487 | -0.16(-0.68%) |
Jul 20, 2006 | 23.79 | 24.05 | 23.67 | 23.84 | 2,678,300 | -0.02(-0.08%) |
Jul 19, 2006 | 23.09 | 23.86 | 23.07 | 23.86 | 3,782,148 | +0.67(+2.90%) |
Jul 18, 2006 | 22.90 | 23.24 | 22.81 | 23.18 | 3,049,264 | +0.30(+1.31%) |
Jul 17, 2006 | 22.80 | 22.95 | 22.52 | 22.88 | 2,204,631 | +0.09(+0.40%) |
Jul 14, 2006 | 22.58 | 22.85 | 22.49 | 22.79 | 1,716,399 | +0.21(+0.92%) |
Jul 13, 2006 | 22.86 | 22.93 | 22.55 | 22.58 | 1,673,017 | -0.28(-1.23%) |
Jul 12, 2006 | 23.03 | 23.11 | 22.77 | 22.86 | 1,614,920 | -0.10(-0.45%) |
Jul 11, 2006 | 23.10 | 23.10 | 22.89 | 22.97 | 1,894,370 | -0.21(-0.90%) |
Jul 10, 2006 | 23.18 | 23.29 | 23.08 | 23.18 | 843,560 | +0.08(+0.34%) |
Jul 07, 2006 | 23.13 | 23.40 | 23.03 | 23.10 | 1,370,728 | -0.05(-0.23%) |
Jul 06, 2006 | 23.09 | 23.28 | 23.06 | 23.15 | 1,440,475 | +0.06(+0.25%) |
Jul 05, 2006 | 23.30 | 23.30 | 23.05 | 23.09 | 1,488,302 | -0.34(-1.45%) |
Jul 03, 2006 | 23.32 | 23.46 | 23.26 | 23.43 | 546,175 | +0.16(+0.67%) |
Jun 30, 2006 | 23.36 | 23.47 | 23.14 | 23.28 | 1,591,007 | -0.01(-0.03%) |
Jun 29, 2006 | 22.97 | 23.32 | 22.82 | 23.28 | 1,818,031 | +0.40(+1.74%) |
Jun 28, 2006 | 22.86 | 23.07 | 22.78 | 22.88 | 1,833,053 | +0.12(+0.52%) |
Jun 27, 2006 | 22.86 | 22.99 | 22.72 | 22.77 | 1,721,764 | -0.19(-0.82%) |
Jun 26, 2006 | 22.72 | 23.01 | 22.71 | 22.96 | 1,582,882 | +0.24(+1.06%) |
Jun 23, 2006 | 22.75 | 22.76 | 22.43 | 22.71 | 2,944,106 | -0.16(-0.68%) |
Jun 22, 2006 | 22.81 | 22.88 | 22.70 | 22.87 | 1,782,774 | -0.04(-0.17%) |
Jun 21, 2006 | 22.79 | 23.05 | 22.75 | 22.91 | 1,758,554 | +0.08(+0.34%) |
Jun 20, 2006 | 22.79 | 22.98 | 22.68 | 22.83 | 1,758,707 | +0.04(+0.17%) |
Jun 19, 2006 | 23.05 | 23.10 | 22.73 | 22.79 | 1,806,074 | -0.15(-0.65%) |
Jun 16, 2006 | 23.14 | 23.22 | 22.91 | 22.94 | 2,053,179 | -0.22(-0.93%) |
Jun 15, 2006 | 22.72 | 23.20 | 22.55 | 23.16 | 2,853,052 | +0.46(+2.04%) |
Jun 14, 2006 | 23.04 | 23.09 | 22.34 | 22.70 | 3,652,004 | -0.38(-1.64%) |
Jun 13, 2006 | 23.42 | 23.62 | 23.03 | 23.07 | 3,122,537 | -0.42(-1.80%) |
Jun 12, 2006 | 23.72 | 23.77 | 23.47 | 23.50 | 1,495,506 | -0.14(-0.58%) |
Jun 09, 2006 | 23.67 | 23.82 | 23.53 | 23.63 | 1,628,716 | -0.03(-0.14%) |
Jun 08, 2006 | 23.51 | 23.73 | 23.22 | 23.67 | 2,583,719 | +0.10(+0.44%) |
Jun 07, 2006 | 23.52 | 23.78 | 23.39 | 23.56 | 1,848,382 | +0.12(+0.50%) |
Jun 06, 2006 | 23.53 | 23.57 | 23.18 | 23.45 | 2,102,539 | +0.05(+0.20%) |
Jun 05, 2006 | 23.80 | 23.84 | 23.39 | 23.40 | 1,370,268 | -0.46(-1.94%) |
Jun 02, 2006 | 23.75 | 23.97 | 23.67 | 23.86 | 2,441,312 | +0.16(+0.69%) |
Jun 01, 2006 | 23.40 | 23.74 | 23.31 | 23.70 | 1,784,460 | +0.40(+1.71%) |
May 31, 2006 | 23.30 | 23.39 | 23.00 | 23.30 | 2,035,551 | +0.14(+0.59%) |
May 30, 2006 | 23.46 | 23.46 | 23.15 | 23.17 | 1,558,662 | -0.29(-1.22%) |
May 26, 2006 | 23.50 | 23.52 | 23.32 | 23.45 | 1,046,824 | +0.05(+0.19%) |
May 25, 2006 | 23.35 | 23.47 | 23.26 | 23.41 | 2,141,628 | -0.08(-0.36%) |
May 24, 2006 | 23.09 | 23.55 | 22.96 | 23.49 | 3,272,302 | +0.33(+1.44%) |
May 23, 2006 | 23.32 | 23.45 | 23.15 | 23.16 | 2,620,969 | -0.14(-0.59%) |
May 22, 2006 | 23.39 | 23.48 | 23.07 | 23.30 | 3,479,552 | -0.12(-0.50%) |
May 19, 2006 | 23.37 | 23.50 | 23.17 | 23.41 | 2,773,494 | +0.29(+1.27%) |
May 18, 2006 | 23.50 | 23.57 | 23.00 | 23.12 | 2,739,310 | -0.33(-1.42%) |
May 17, 2006 | 23.80 | 23.87 | 23.35 | 23.45 | 3,517,108 | -0.48(-2.02%) |
May 16, 2006 | 24.01 | 24.11 | 23.88 | 23.93 | 1,876,894 | -0.14(-0.57%) |
May 15, 2006 | 23.68 | 24.10 | 23.68 | 24.07 | 2,127,372 | +0.23(+0.96%) |
May 12, 2006 | 24.18 | 24.19 | 23.80 | 23.84 | 2,809,210 | -0.30(-1.24%) |
May 11, 2006 | 24.37 | 24.44 | 24.01 | 24.14 | 2,511,979 | -0.33(-1.33%) |
May 10, 2006 | 24.25 | 24.48 | 24.25 | 24.47 | 2,480,554 | +0.08(+0.35%) |
May 09, 2006 | 24.35 | 24.52 | 24.33 | 24.39 | 2,148,986 | -0.03(-0.13%) |
May 08, 2006 | 24.33 | 24.54 | 24.33 | 24.42 | 2,030,645 | +0.07(+0.27%) |
May 05, 2006 | 24.29 | 24.39 | 24.23 | 24.35 | 2,344,125 | +0.16(+0.65%) |
May 04, 2006 | 24.27 | 24.33 | 24.18 | 24.20 | 1,806,840 | -0.01(-0.03%) |
May 03, 2006 | 24.14 | 24.21 | 23.88 | 24.20 | 3,449,507 | +0.04(+0.16%) |
May 02, 2006 | 24.29 | 24.41 | 24.02 | 24.16 | 3,100,157 | -0.12(-0.51%) |
May 01, 2006 | 24.79 | 24.85 | 24.19 | 24.29 | 3,601,571 | -0.65(-2.59%) |
Apr 28, 2006 | 24.36 | 24.99 | 24.25 | 24.93 | 5,143,832 | +0.58(+2.38%) |
Apr 27, 2006 | 23.75 | 24.47 | 23.54 | 24.35 | 4,198,487 | +0.55(+2.33%) |
Apr 26, 2006 | 23.85 | 23.97 | 23.77 | 23.80 | 2,170,600 | +0.03(+0.14%) |
Apr 25, 2006 | 23.93 | 23.93 | 23.54 | 23.77 | 2,715,243 | +0.10(+0.41%) |
Apr 24, 2006 | 23.75 | 23.76 | 23.53 | 23.67 | 2,190,528 | -0.07(-0.30%) |
Apr 21, 2006 | 23.81 | 23.90 | 23.65 | 23.74 | 2,468,444 | +0.04(+0.17%) |
Apr 20, 2006 | 23.53 | 23.88 | 23.53 | 23.70 | 2,887,849 | +0.08(+0.36%) |
Apr 19, 2006 | 23.91 | 23.99 | 23.52 | 23.62 | 4,614,978 | -0.67(-2.77%) |
Apr 18, 2006 | 23.97 | 24.33 | 23.57 | 24.29 | 5,307,240 | +0.24(+1.00%) |
Apr 17, 2006 | 24.16 | 24.30 | 23.95 | 24.05 | 2,151,132 | -0.05(-0.22%) |
Apr 13, 2006 | 24.08 | 24.17 | 23.90 | 24.10 | 1,346,814 | +0.01(+0.05%) |
Apr 12, 2006 | 24.01 | 24.20 | 23.91 | 24.08 | 1,571,079 | +0.06(+0.24%) |
Apr 11, 2006 | 24.24 | 24.33 | 23.99 | 24.03 | 1,860,952 | -0.11(-0.46%) |
Apr 10, 2006 | 24.09 | 24.26 | 23.92 | 24.14 | 2,256,596 | +0.10(+0.41%) |
Apr 07, 2006 | 24.22 | 24.40 | 23.93 | 24.04 | 1,437,409 | -0.14(-0.57%) |
Apr 06, 2006 | 24.29 | 24.37 | 23.95 | 24.18 | 2,717,082 | -0.10(-0.43%) |
Apr 05, 2006 | 24.55 | 24.69 | 24.18 | 24.28 | 2,281,889 | -0.34(-1.38%) |
Apr 04, 2006 | 24.15 | 24.68 | 24.09 | 24.62 | 2,668,796 | +0.48(+2.00%) |
Apr 03, 2006 | 23.98 | 24.33 | 23.92 | 24.14 | 2,219,653 | +0.13(+0.54%) |
Mar 31, 2006 | 24.01 | 24.26 | 23.97 | 24.01 | 1,679,609 | -0.10(-0.43%) |
Mar 30, 2006 | 24.07 | 24.40 | 23.88 | 24.11 | 3,163,466 | +0.03(+0.14%) |
Mar 29, 2006 | 24.12 | 24.20 | 23.85 | 24.08 | 1,518,653 | +0.05(+0.19%) |
Mar 28, 2006 | 24.27 | 24.35 | 23.97 | 24.03 | 1,662,594 | -0.32(-1.31%) |
Mar 27, 2006 | 24.33 | 24.37 | 24.21 | 24.35 | 1,124,389 | +0.01(+0.05%) |
Mar 24, 2006 | 24.27 | 24.49 | 24.20 | 24.34 | 1,538,581 | -0.01(-0.03%) |
Mar 23, 2006 | 24.29 | 24.42 | 24.15 | 24.35 | 2,707,119 | -0.05(-0.21%) |
Mar 22, 2006 | 24.35 | 24.44 | 24.20 | 24.40 | 2,344,739 | +0.01(+0.03%) |
Mar 21, 2006 | 24.43 | 24.57 | 24.35 | 24.39 | 2,279,590 | -0.12(-0.48%) |
Mar 20, 2006 | 24.31 | 24.57 | 24.27 | 24.51 | 1,915,217 | +0.13(+0.53%) |
Mar 17, 2006 | 24.31 | 24.42 | 24.14 | 24.38 | 2,721,375 | +0.11(+0.46%) |
Mar 16, 2006 | 24.31 | 24.52 | 24.18 | 24.27 | 2,865,468 | -0.04(-0.16%) |
Mar 15, 2006 | 24.49 | 24.49 | 24.25 | 24.31 | 2,774,567 | -0.14(-0.56%) |
Mar 14, 2006 | 24.08 | 24.46 | 24.07 | 24.44 | 2,327,723 | +0.27(+1.13%) |
Mar 13, 2006 | 23.97 | 24.27 | 23.93 | 24.17 | 1,946,948 | +0.23(+0.95%) |
Mar 10, 2006 | 23.71 | 23.94 | 23.71 | 23.94 | 1,977,760 | +0.18(+0.74%) |
Mar 09, 2006 | 23.94 | 24.04 | 23.75 | 23.77 | 1,608,175 | -0.22(-0.90%) |
Mar 08, 2006 | 23.88 | 24.05 | 23.78 | 23.98 | 2,395,785 | +0.09(+0.38%) |
Mar 07, 2006 | 23.43 | 23.93 | 23.43 | 23.89 | 2,519,490 | +0.31(+1.33%) |
Mar 06, 2006 | 23.74 | 23.76 | 23.42 | 23.58 | 2,026,813 | -0.10(-0.44%) |
Mar 03, 2006 | 23.75 | 23.84 | 23.58 | 23.68 | 2,170,907 | -0.18(-0.74%) |
Mar 02, 2006 | 23.88 | 23.95 | 23.65 | 23.86 | 2,969,246 | -0.22(-0.92%) |
Mar 01, 2006 | 24.05 | 24.22 | 23.92 | 24.08 | 3,755,476 | -0.23(-0.97%) |
Feb 28, 2006 | 24.41 | 24.46 | 24.14 | 24.31 | 2,833,737 | -0.10(-0.40%) |
Feb 27, 2006 | 24.27 | 24.53 | 24.25 | 24.41 | 2,271,619 | +0.25(+1.03%) |
Feb 24, 2006 | 24.23 | 24.31 | 24.07 | 24.16 | 2,639,517 | -0.33(-1.33%) |
Feb 23, 2006 | 24.44 | 24.56 | 24.18 | 24.49 | 2,210,149 | -0.03(-0.11%) |
Feb 22, 2006 | 24.05 | 24.57 | 24.02 | 24.52 | 3,306,026 | +0.60(+2.51%) |
Feb 21, 2006 | 24.04 | 24.18 | 23.88 | 23.92 | 2,424,297 | -0.05(-0.19%) |
Feb 17, 2006 | 24.10 | 24.14 | 23.86 | 23.96 | 2,085,830 | -0.13(-0.54%) |
Feb 16, 2006 | 23.80 | 24.09 | 23.79 | 24.09 | 1,492,901 | +0.23(+0.96%) |
Feb 15, 2006 | 23.79 | 24.03 | 23.64 | 23.86 | 2,846,767 | -0.01(-0.05%) |
Feb 14, 2006 | 23.34 | 23.95 | 23.32 | 23.88 | 3,192,898 | +0.49(+2.09%) |
Feb 13, 2006 | 23.47 | 23.52 | 23.27 | 23.39 | 1,560,349 | -0.08(-0.36%) |
Feb 10, 2006 | 23.20 | 23.48 | 23.05 | 23.47 | 2,334,008 | +0.23(+1.01%) |
Feb 09, 2006 | 23.18 | 23.38 | 23.12 | 23.24 | 1,548,545 | -0.01(-0.03%) |
Feb 08, 2006 | 23.30 | 23.30 | 22.96 | 23.24 | 2,406,208 | +0.08(+0.37%) |
Feb 07, 2006 | 23.07 | 23.23 | 22.98 | 23.16 | 2,445,604 | +0.03(+0.11%) |
Feb 06, 2006 | 23.03 | 23.16 | 22.96 | 23.13 | 1,860,032 | +0.08(+0.34%) |
Feb 03, 2006 | 22.96 | 23.36 | 22.79 | 23.05 | 3,090,959 | -0.07(-0.28%) |
Feb 02, 2006 | 23.18 | 23.44 | 22.95 | 23.12 | 3,163,772 | -0.07(-0.28%) |
Feb 01, 2006 | 23.15 | 23.18 | 22.90 | 23.18 | 2,905,630 | +0.10(+0.42%) |
Jan 31, 2006 | 23.15 | 23.25 | 22.68 | 23.09 | 2,981,816 | -0.06(-0.25%) |
Jan 30, 2006 | 23.20 | 23.21 | 23.04 | 23.15 | 3,052,636 | -0.13(-0.56%) |
Jan 27, 2006 | 23.35 | 23.58 | 23.09 | 23.28 | 2,688,877 | -0.21(-0.89%) |
Jan 26, 2006 | 23.43 | 23.76 | 23.32 | 23.48 | 3,378,840 | +0.22(+0.92%) |
Jan 25, 2006 | 22.98 | 23.34 | 22.96 | 23.27 | 4,206,151 | +0.23(+1.02%) |
Jan 24, 2006 | 22.77 | 23.22 | 22.71 | 23.03 | 5,288,845 | +0.24(+1.06%) |
Jan 23, 2006 | 22.49 | 22.88 | 22.45 | 22.79 | 4,616,664 | +0.50(+2.25%) |
Jan 20, 2006 | 22.38 | 22.66 | 22.06 | 22.29 | 7,575,947 | +0.68(+3.14%) |
Jan 19, 2006 | 21.72 | 21.83 | 21.50 | 21.61 | 3,197,496 | -0.14(-0.63%) |
Jan 18, 2006 | 21.69 | 21.85 | 21.56 | 21.75 | 1,514,515 | +0.06(+0.27%) |
Jan 17, 2006 | 21.79 | 21.84 | 21.54 | 21.69 | 2,375,857 | -0.29(-1.31%) |
Jan 13, 2006 | 21.79 | 21.98 | 21.74 | 21.98 | 1,346,814 | +0.22(+1.02%) |
Jan 12, 2006 | 21.91 | 21.95 | 21.74 | 21.76 | 1,903,260 | -0.24(-1.10%) |
Jan 11, 2006 | 22.08 | 22.12 | 21.87 | 22.00 | 2,428,129 | -0.12(-0.56%) |
Jan 10, 2006 | 22.10 | 22.18 | 21.96 | 22.12 | 1,667,806 | -0.12(-0.53%) |
Jan 09, 2006 | 22.18 | 22.28 | 22.05 | 22.24 | 1,529,077 | +0.03(+0.12%) |
Jan 06, 2006 | 22.21 | 22.23 | 21.98 | 22.21 | 1,977,453 | +0.01(+0.03%) |
Jan 05, 2006 | 22.08 | 22.24 | 22.00 | 22.21 | 3,153,195 | +0.10(+0.47%) |
Jan 04, 2006 | 21.88 | 22.15 | 21.83 | 22.10 | 2,782,998 | +0.14(+0.62%) |
Jan 03, 2006 | 21.65 | 21.97 | 21.46 | 21.96 | 2,831,438 | +0.48(+2.25%) |
Dec 30, 2005 | 21.55 | 21.61 | 21.32 | 21.48 | 1,900,041 | -0.15(-0.69%) |
Dec 29, 2005 | 21.68 | 21.72 | 21.54 | 21.63 | 1,315,390 | -0.07(-0.33%) |
Dec 28, 2005 | 21.88 | 21.97 | 21.66 | 21.70 | 1,537,968 | -0.10(-0.48%) |
Dec 27, 2005 | 22.02 | 22.11 | 21.81 | 21.81 | 1,343,902 | -0.24(-1.09%) |
Dec 23, 2005 | 22.08 | 22.11 | 21.98 | 22.05 | 873,911 | +0.01(+0.06%) |
Dec 22, 2005 | 21.94 | 22.04 | 21.85 | 22.04 | 1,334,398 | +0.07(+0.30%) |
Dec 21, 2005 | 22.10 | 22.17 | 21.89 | 21.97 | 1,766,832 | +0.03(+0.15%) |
Dec 20, 2005 | 21.98 | 22.08 | 21.91 | 21.94 | 1,288,257 | -0.05(-0.24%) |
Dec 19, 2005 | 22.15 | 22.17 | 21.96 | 21.99 | 2,669,716 | -0.22(-0.97%) |
Dec 16, 2005 | 22.01 | 22.21 | 21.98 | 22.21 | 4,183,464 | +0.35(+1.61%) |
Dec 15, 2005 | 21.79 | 21.96 | 21.69 | 21.85 | 4,058,379 | +0.07(+0.33%) |
Dec 14, 2005 | 21.70 | 21.85 | 21.63 | 21.78 | 2,496,650 | +0.03(+0.15%) |
Dec 13, 2005 | 21.42 | 21.83 | 21.40 | 21.75 | 2,053,332 | +0.24(+1.12%) |
Dec 12, 2005 | 21.73 | 21.73 | 21.38 | 21.51 | 1,552,991 | -0.10(-0.48%) |
Dec 09, 2005 | 21.54 | 21.83 | 21.45 | 21.61 | 1,837,192 | +0.07(+0.33%) |
Dec 08, 2005 | 21.53 | 21.76 | 21.41 | 21.54 | 2,246,019 | -0.08(-0.39%) |
Dec 07, 2005 | 21.83 | 21.87 | 21.40 | 21.63 | 2,015,163 | -0.27(-1.22%) |
Dec 06, 2005 | 21.80 | 22.06 | 21.78 | 21.89 | 2,146,533 | +0.18(+0.84%) |
Dec 05, 2005 | 21.66 | 21.74 | 21.41 | 21.71 | 1,046,364 | -0.07(-0.30%) |
Dec 02, 2005 | 21.67 | 21.86 | 21.63 | 21.78 | 909,935 | -0.01(-0.03%) |