Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 31.90 | 31.93 | 31.26 | 31.31 | 1,038,600 | -0.57(-1.78%) |
Aug 30, 2006 | 31.66 | 32.00 | 31.58 | 31.88 | 1,091,977 | +0.14(+0.45%) |
Aug 29, 2006 | 31.61 | 31.77 | 31.28 | 31.74 | 1,956,443 | +0.15(+0.48%) |
Aug 28, 2006 | 30.90 | 31.58 | 30.75 | 31.58 | 1,213,132 | +0.71(+2.30%) |
Aug 25, 2006 | 30.65 | 31.05 | 30.50 | 30.87 | 2,744,411 | +0.17(+0.57%) |
Aug 24, 2006 | 30.86 | 30.89 | 30.36 | 30.70 | 2,148,018 | -0.09(-0.29%) |
Aug 23, 2006 | 31.15 | 31.49 | 30.66 | 30.79 | 3,571,090 | -0.58(-1.86%) |
Aug 22, 2006 | 31.27 | 31.45 | 31.17 | 31.37 | 1,705,678 | +0.02(+0.07%) |
Aug 21, 2006 | 31.64 | 31.64 | 31.17 | 31.35 | 1,181,026 | -0.27(-0.86%) |
Aug 18, 2006 | 31.67 | 31.74 | 31.16 | 31.62 | 1,713,737 | -0.01(-0.02%) |
Aug 17, 2006 | 31.55 | 31.83 | 31.28 | 31.63 | 1,456,498 | +0.07(+0.22%) |
Aug 16, 2006 | 31.19 | 31.61 | 31.11 | 31.56 | 2,912,732 | +0.51(+1.66%) |
Aug 15, 2006 | 30.68 | 31.08 | 30.68 | 31.05 | 1,241,273 | +0.66(+2.17%) |
Aug 14, 2006 | 30.65 | 30.78 | 30.32 | 30.39 | 2,072,313 | -0.11(-0.37%) |
Aug 11, 2006 | 30.31 | 30.53 | 30.11 | 30.50 | 1,013,497 | +0.26(+0.88%) |
Aug 10, 2006 | 29.93 | 30.29 | 29.84 | 30.24 | 1,903,066 | +0.05(+0.15%) |
Aug 09, 2006 | 30.99 | 31.15 | 30.12 | 30.19 | 1,910,729 | -0.30(-0.97%) |
Aug 08, 2006 | 30.81 | 30.92 | 30.42 | 30.49 | 1,676,875 | -0.29(-0.93%) |
Aug 07, 2006 | 30.73 | 30.85 | 30.31 | 30.77 | 738,158 | +0.07(+0.22%) |
Aug 04, 2006 | 31.08 | 31.20 | 30.47 | 30.71 | 2,149,603 | +0.38(+1.25%) |
Aug 03, 2006 | 29.82 | 30.47 | 29.82 | 30.33 | 1,400,347 | +0.09(+0.30%) |
Aug 02, 2006 | 30.18 | 30.56 | 30.14 | 30.24 | 1,985,906 | +0.34(+1.14%) |
Aug 01, 2006 | 29.84 | 30.03 | 29.56 | 29.90 | 3,466,979 | -0.25(-0.83%) |
Jul 31, 2006 | 30.50 | 30.50 | 29.78 | 30.15 | 2,052,098 | -0.66(-2.14%) |
Jul 28, 2006 | 30.46 | 30.85 | 30.18 | 30.81 | 4,129,828 | +0.56(+1.85%) |
Jul 27, 2006 | 30.24 | 30.58 | 30.10 | 30.25 | 2,107,853 | +0.55(+1.86%) |
Jul 26, 2006 | 29.94 | 29.97 | 29.66 | 29.69 | 1,333,229 | -0.42(-1.38%) |
Jul 25, 2006 | 29.94 | 30.26 | 29.61 | 30.11 | 2,427,981 | +0.14(+0.48%) |
Jul 24, 2006 | 29.40 | 30.02 | 29.32 | 29.96 | 1,874,792 | +1.07(+3.72%) |
Jul 21, 2006 | 29.34 | 29.37 | 28.75 | 28.89 | 1,634,861 | -0.40(-1.37%) |
Jul 20, 2006 | 30.17 | 30.17 | 29.27 | 29.29 | 1,875,188 | -0.64(-2.12%) |
Jul 19, 2006 | 28.47 | 29.96 | 28.47 | 29.93 | 4,354,037 | +1.63(+5.78%) |
Jul 18, 2006 | 27.54 | 28.32 | 27.51 | 28.29 | 1,455,309 | +0.95(+3.49%) |
Jul 17, 2006 | 27.17 | 27.55 | 27.13 | 27.34 | 1,232,686 | +0.20(+0.72%) |
Jul 14, 2006 | 27.82 | 27.85 | 27.04 | 27.14 | 1,563,780 | -0.52(-1.89%) |
Jul 13, 2006 | 28.55 | 28.55 | 27.55 | 27.66 | 4,827,822 | -0.99(-3.46%) |
Jul 12, 2006 | 29.07 | 29.15 | 28.53 | 28.66 | 1,028,823 | -0.43(-1.48%) |
Jul 11, 2006 | 28.84 | 29.21 | 28.55 | 29.09 | 1,432,452 | -0.08(-0.29%) |
Jul 10, 2006 | 29.62 | 29.74 | 29.00 | 29.17 | 1,346,970 | -0.24(-0.82%) |
Jul 07, 2006 | 29.78 | 29.84 | 29.36 | 29.41 | 1,626,273 | -0.40(-1.35%) |
Jul 06, 2006 | 29.14 | 30.09 | 29.14 | 29.81 | 4,570,979 | +1.05(+3.66%) |
Jul 05, 2006 | 29.63 | 29.63 | 28.28 | 28.76 | 2,651,001 | -0.98(-3.31%) |
Jul 03, 2006 | 28.66 | 29.82 | 28.66 | 29.75 | 3,108,535 | +1.63(+5.79%) |
Jun 30, 2006 | 28.04 | 28.18 | 27.77 | 28.12 | 3,193,357 | +0.30(+1.09%) |
Jun 29, 2006 | 26.38 | 27.83 | 26.38 | 27.82 | 3,531,586 | +1.51(+5.72%) |
Jun 28, 2006 | 26.29 | 26.42 | 25.88 | 26.31 | 2,168,364 | +0.45(+1.76%) |
Jun 27, 2006 | 26.76 | 26.82 | 25.83 | 25.86 | 2,547,683 | -0.67(-2.51%) |
Jun 26, 2006 | 26.98 | 26.98 | 26.49 | 26.52 | 962,102 | -0.27(-1.02%) |
Jun 23, 2006 | 26.28 | 26.98 | 25.92 | 26.79 | 2,149,075 | +0.45(+1.70%) |
Jun 22, 2006 | 26.38 | 26.42 | 25.98 | 26.35 | 2,017,879 | -0.16(-0.60%) |
Jun 21, 2006 | 25.46 | 26.57 | 25.46 | 26.51 | 2,831,082 | +1.04(+4.07%) |
Jun 20, 2006 | 25.21 | 25.70 | 25.03 | 25.47 | 978,485 | +0.49(+1.97%) |
Jun 19, 2006 | 25.99 | 26.23 | 24.97 | 24.98 | 1,597,735 | -0.79(-3.06%) |
Jun 16, 2006 | 25.92 | 26.17 | 25.56 | 25.76 | 2,646,245 | -0.14(-0.56%) |
Jun 15, 2006 | 24.73 | 26.07 | 24.67 | 25.91 | 3,311,737 | +1.63(+6.73%) |
Jun 14, 2006 | 24.08 | 24.45 | 23.61 | 24.27 | 3,579,149 | +0.44(+1.84%) |
Jun 13, 2006 | 24.27 | 24.67 | 23.58 | 23.83 | 2,246,976 | -0.67(-2.75%) |
Jun 12, 2006 | 25.78 | 25.78 | 24.38 | 24.51 | 2,312,244 | -1.11(-4.34%) |
Jun 09, 2006 | 26.57 | 26.76 | 25.58 | 25.62 | 1,081,143 | -0.72(-2.73%) |
Jun 08, 2006 | 26.16 | 26.39 | 25.47 | 26.34 | 3,118,444 | -0.22(-0.83%) |
Jun 07, 2006 | 27.38 | 27.41 | 26.56 | 26.56 | 2,852,617 | -0.68(-2.50%) |
Jun 06, 2006 | 27.69 | 27.69 | 26.72 | 27.24 | 2,373,812 | -0.35(-1.26%) |
Jun 05, 2006 | 28.50 | 28.76 | 27.51 | 27.59 | 1,096,073 | -1.02(-3.57%) |
Jun 02, 2006 | 28.91 | 28.95 | 28.20 | 28.61 | 3,035,737 | +0.45(+1.61%) |
Jun 01, 2006 | 27.24 | 28.32 | 27.10 | 28.16 | 3,503,840 | +0.93(+3.42%) |
May 31, 2006 | 27.50 | 27.91 | 26.80 | 27.23 | 2,072,709 | -0.14(-0.50%) |
May 30, 2006 | 28.72 | 28.72 | 27.36 | 27.36 | 2,241,163 | -1.56(-5.39%) |
May 26, 2006 | 29.30 | 29.30 | 28.61 | 28.92 | 2,561,820 | +0.26(+0.92%) |
May 25, 2006 | 27.85 | 28.75 | 27.79 | 28.66 | 1,787,328 | +1.17(+4.27%) |
May 24, 2006 | 27.73 | 27.88 | 26.85 | 27.48 | 2,647,434 | -0.22(-0.79%) |
May 23, 2006 | 28.38 | 29.03 | 27.70 | 27.70 | 2,295,993 | -0.44(-1.56%) |
May 22, 2006 | 28.42 | 28.94 | 27.72 | 28.14 | 5,773,277 | -1.29(-4.40%) |
May 19, 2006 | 29.77 | 30.11 | 28.81 | 29.44 | 3,884,876 | -0.03(-0.10%) |
May 18, 2006 | 29.75 | 30.03 | 29.34 | 29.47 | 2,439,212 | -0.14(-0.49%) |
May 17, 2006 | 30.69 | 30.84 | 29.46 | 29.61 | 4,751,852 | -1.35(-4.35%) |
May 16, 2006 | 30.99 | 31.19 | 30.71 | 30.96 | 1,466,803 | +0.38(+1.24%) |
May 15, 2006 | 30.39 | 31.06 | 30.37 | 30.58 | 2,775,987 | -0.61(-1.94%) |
May 12, 2006 | 31.68 | 32.05 | 30.47 | 31.18 | 1,292,404 | -1.08(-3.35%) |
May 11, 2006 | 33.23 | 33.23 | 32.14 | 32.27 | 2,528,657 | -0.78(-2.36%) |
May 10, 2006 | 33.19 | 33.33 | 32.89 | 33.05 | 1,235,196 | -0.09(-0.27%) |
May 09, 2006 | 32.87 | 33.18 | 32.66 | 33.14 | 624,666 | +0.44(+1.34%) |
May 08, 2006 | 32.31 | 32.74 | 32.29 | 32.70 | 1,250,786 | +0.42(+1.29%) |
May 05, 2006 | 32.18 | 32.60 | 32.15 | 32.28 | 1,436,680 | +0.23(+0.73%) |
May 04, 2006 | 32.05 | 32.18 | 31.84 | 32.05 | 1,367,317 | +0.22(+0.69%) |
May 03, 2006 | 32.00 | 32.00 | 31.30 | 31.83 | 1,108,756 | +0.17(+0.55%) |
May 02, 2006 | 31.03 | 31.73 | 31.03 | 31.65 | 1,545,283 | +0.84(+2.73%) |
May 01, 2006 | 30.80 | 31.17 | 30.73 | 30.81 | 653,468 | +0.16(+0.52%) |
Apr 28, 2006 | 30.16 | 30.76 | 30.16 | 30.65 | 2,115,252 | +0.59(+1.96%) |
Apr 27, 2006 | 30.20 | 30.49 | 29.90 | 30.06 | 957,742 | -0.30(-1.00%) |
Apr 26, 2006 | 29.78 | 30.43 | 29.78 | 30.37 | 2,483,869 | +0.58(+1.93%) |
Apr 25, 2006 | 29.90 | 30.09 | 29.71 | 29.79 | 1,896,064 | -0.05(-0.15%) |
Apr 24, 2006 | 29.90 | 29.90 | 29.52 | 29.84 | 651,222 | -0.10(-0.33%) |
Apr 21, 2006 | 29.96 | 30.15 | 29.70 | 29.93 | 1,995,286 | +0.26(+0.87%) |
Apr 20, 2006 | 29.67 | 29.96 | 29.65 | 29.68 | 451,720 | -0.11(-0.38%) |
Apr 19, 2006 | 29.75 | 29.87 | 29.55 | 29.79 | 1,300,992 | -0.08(-0.25%) |
Apr 18, 2006 | 29.37 | 29.91 | 29.28 | 29.87 | 1,249,861 | +0.71(+2.44%) |
Apr 17, 2006 | 28.66 | 29.25 | 28.66 | 29.16 | 408,649 | +0.60(+2.09%) |
Apr 13, 2006 | 28.76 | 28.68 | 28.13 | 28.56 | 840,816 | -0.20(-0.71%) |
Apr 12, 2006 | 28.76 | 28.93 | 28.65 | 28.76 | 1,228,986 | +0.12(+0.42%) |
Apr 11, 2006 | 28.94 | 29.06 | 28.58 | 28.64 | 1,541,716 | -0.18(-0.63%) |
Apr 10, 2006 | 28.81 | 29.07 | 28.80 | 28.82 | 931,979 | +0.02(+0.08%) |
Apr 07, 2006 | 29.37 | 29.44 | 28.67 | 28.80 | 2,650,208 | -0.73(-2.49%) |
Apr 06, 2006 | 29.90 | 29.96 | 29.38 | 29.53 | 3,056,876 | -0.33(-1.09%) |
Apr 05, 2006 | 29.71 | 29.86 | 29.44 | 29.86 | 925,505 | +0.23(+0.77%) |
Apr 04, 2006 | 29.71 | 29.92 | 29.56 | 29.63 | 2,777,969 | +0.01(+0.03%) |
Apr 03, 2006 | 29.06 | 29.72 | 29.06 | 29.62 | 1,374,583 | +0.61(+2.09%) |
Mar 31, 2006 | 28.91 | 29.06 | 28.72 | 29.02 | 423,314 | +0.16(+0.55%) |
Mar 30, 2006 | 28.80 | 29.10 | 28.67 | 28.86 | 1,458,083 | +0.21(+0.74%) |
Mar 29, 2006 | 28.41 | 28.72 | 28.31 | 28.65 | 985,488 | +0.38(+1.34%) |
Mar 28, 2006 | 28.52 | 28.75 | 28.25 | 28.27 | 1,703,960 | -0.56(-1.94%) |
Mar 27, 2006 | 28.99 | 29.01 | 28.76 | 28.83 | 757,712 | -0.31(-1.06%) |
Mar 24, 2006 | 28.90 | 29.18 | 28.76 | 29.14 | 860,634 | +0.29(+1.00%) |
Mar 23, 2006 | 29.67 | 29.67 | 28.85 | 28.85 | 1,079,426 | -0.61(-2.06%) |
Mar 22, 2006 | 29.22 | 29.48 | 29.12 | 29.46 | 691,255 | +0.28(+0.96%) |
Mar 21, 2006 | 29.72 | 29.72 | 28.81 | 29.18 | 1,027,634 | -0.53(-1.78%) |
Mar 20, 2006 | 29.51 | 29.78 | 29.51 | 29.71 | 400,854 | +0.18(+0.62%) |
Mar 17, 2006 | 29.40 | 29.64 | 29.29 | 29.53 | 478,276 | +0.15(+0.52%) |
Mar 16, 2006 | 29.35 | 29.61 | 29.12 | 29.37 | 877,281 | +0.19(+0.65%) |
Mar 15, 2006 | 28.81 | 29.37 | 28.81 | 29.19 | 1,396,383 | +0.30(+1.05%) |
Mar 14, 2006 | 28.32 | 28.88 | 28.22 | 28.88 | 1,136,898 | +0.65(+2.31%) |
Mar 13, 2006 | 28.08 | 28.45 | 28.00 | 28.23 | 1,076,519 | +0.38(+1.36%) |
Mar 10, 2006 | 27.77 | 28.04 | 27.47 | 27.85 | 2,523,901 | +0.13(+0.46%) |
Mar 09, 2006 | 28.16 | 28.30 | 27.51 | 27.72 | 759,429 | -0.01(-0.03%) |
Mar 08, 2006 | 28.14 | 28.14 | 27.31 | 27.73 | 3,193,621 | -0.42(-1.51%) |
Mar 07, 2006 | 28.57 | 28.57 | 27.63 | 28.16 | 2,863,583 | -0.67(-2.31%) |
Mar 06, 2006 | 29.63 | 29.71 | 28.79 | 28.82 | 1,817,187 | -0.55(-1.86%) |
Mar 03, 2006 | 29.39 | 29.49 | 29.13 | 29.37 | 841,740 | -0.17(-0.59%) |
Mar 02, 2006 | 29.56 | 29.65 | 29.37 | 29.54 | 606,962 | -0.12(-0.41%) |
Mar 01, 2006 | 29.05 | 29.79 | 29.05 | 29.66 | 674,079 | +0.68(+2.35%) |
Feb 28, 2006 | 29.27 | 29.31 | 28.69 | 28.98 | 2,225,573 | -0.29(-0.98%) |
Feb 27, 2006 | 29.52 | 29.59 | 29.19 | 29.27 | 199,370 | -0.18(-0.62%) |
Feb 24, 2006 | 29.52 | 29.80 | 29.26 | 29.45 | 572,743 | +0.05(+0.15%) |
Feb 23, 2006 | 29.18 | 29.44 | 28.99 | 29.40 | 722,832 | +0.34(+1.17%) |
Feb 22, 2006 | 28.69 | 29.06 | 28.67 | 29.06 | 391,209 | +0.48(+1.67%) |
Feb 21, 2006 | 28.95 | 29.14 | 28.59 | 28.59 | 402,968 | -0.20(-0.71%) |
Feb 17, 2006 | 28.84 | 28.84 | 28.58 | 28.79 | 781,361 | +0.20(+0.69%) |
Feb 16, 2006 | 28.12 | 28.66 | 28.08 | 28.60 | 1,318,828 | +0.59(+2.11%) |
Feb 15, 2006 | 27.75 | 28.13 | 27.63 | 28.00 | 370,994 | +0.25(+0.90%) |
Feb 14, 2006 | 27.36 | 27.85 | 27.19 | 27.75 | 1,133,859 | +0.39(+1.44%) |
Feb 13, 2006 | 28.00 | 28.00 | 27.25 | 27.36 | 1,569,858 | -0.77(-2.74%) |
Feb 10, 2006 | 28.76 | 28.76 | 27.85 | 28.13 | 1,227,269 | -0.47(-1.64%) |
Feb 09, 2006 | 28.61 | 28.72 | 28.32 | 28.60 | 1,655,868 | +0.17(+0.59%) |
Feb 08, 2006 | 29.00 | 29.21 | 28.30 | 28.44 | 1,663,399 | -0.08(-0.29%) |
Feb 07, 2006 | 28.98 | 28.98 | 28.45 | 28.52 | 1,091,052 | -0.48(-1.67%) |
Feb 06, 2006 | 29.12 | 29.19 | 28.89 | 29.00 | 435,469 | +0.13(+0.45%) |
Feb 03, 2006 | 29.19 | 29.19 | 28.54 | 28.88 | 659,810 | -0.39(-1.32%) |
Feb 02, 2006 | 29.65 | 29.65 | 29.10 | 29.26 | 824,433 | -0.34(-1.15%) |
Feb 01, 2006 | 29.40 | 29.64 | 29.32 | 29.60 | 635,896 | +0.20(+0.69%) |
Jan 31, 2006 | 29.20 | 29.41 | 29.05 | 29.40 | 989,451 | +0.18(+0.62%) |
Jan 30, 2006 | 29.50 | 29.59 | 29.09 | 29.22 | 1,210,093 | -0.19(-0.64%) |
Jan 27, 2006 | 29.78 | 30.07 | 29.35 | 29.40 | 1,645,034 | -0.21(-0.72%) |
Jan 26, 2006 | 29.20 | 29.70 | 29.14 | 29.62 | 882,169 | +0.58(+2.01%) |
Jan 25, 2006 | 29.22 | 29.29 | 29.00 | 29.03 | 749,917 | +0.01(+0.03%) |
Jan 24, 2006 | 28.38 | 29.06 | 28.32 | 29.03 | 688,348 | +0.81(+2.87%) |
Jan 23, 2006 | 28.07 | 28.22 | 27.94 | 28.22 | 629,687 | +0.14(+0.51%) |
Jan 20, 2006 | 28.57 | 29.14 | 28.07 | 28.07 | 1,077,576 | -0.39(-1.38%) |
Jan 19, 2006 | 28.53 | 28.53 | 28.31 | 28.47 | 795,102 | +0.47(+1.68%) |
Jan 18, 2006 | 27.99 | 28.05 | 27.50 | 28.00 | 880,188 | -0.20(-0.70%) |
Jan 17, 2006 | 28.97 | 28.97 | 28.13 | 28.19 | 711,998 | -0.70(-2.41%) |
Jan 13, 2006 | 29.06 | 29.09 | 28.69 | 28.89 | 836,456 | -0.10(-0.34%) |
Jan 12, 2006 | 29.37 | 29.37 | 28.76 | 28.99 | 459,251 | -0.19(-0.65%) |
Jan 11, 2006 | 28.99 | 29.25 | 28.84 | 29.18 | 964,613 | +0.52(+1.82%) |
Jan 10, 2006 | 28.88 | 28.88 | 28.59 | 28.66 | 2,416,751 | -0.47(-1.61%) |
Jan 09, 2006 | 28.81 | 29.12 | 28.66 | 29.12 | 840,816 | +0.40(+1.40%) |
Jan 06, 2006 | 28.46 | 28.75 | 28.38 | 28.72 | 520,291 | +0.42(+1.47%) |
Jan 05, 2006 | 28.72 | 28.72 | 28.25 | 28.31 | 967,123 | -0.39(-1.35%) |
Jan 04, 2006 | 28.47 | 28.69 | 28.33 | 28.69 | 1,385,946 | +0.53(+1.88%) |
Jan 03, 2006 | 27.47 | 28.17 | 27.25 | 28.16 | 947,701 | +1.14(+4.20%) |
Dec 30, 2005 | 27.09 | 27.10 | 26.89 | 27.03 | 304,670 | -0.11(-0.42%) |
Dec 29, 2005 | 26.54 | 27.23 | 26.54 | 27.14 | 878,470 | +0.58(+2.17%) |
Dec 28, 2005 | 27.04 | 27.08 | 26.52 | 26.57 | 1,232,289 | -0.34(-1.27%) |
Dec 27, 2005 | 27.12 | 27.13 | 26.91 | 26.91 | 482,769 | -0.22(-0.81%) |
Dec 23, 2005 | 27.17 | 27.20 | 27.02 | 27.13 | 164,754 | -0.39(-1.43%) |
Dec 22, 2005 | 27.58 | 27.62 | 27.29 | 27.52 | 692,708 | -0.05(-0.19%) |
Dec 21, 2005 | 27.39 | 27.94 | 27.20 | 27.57 | 982,713 | +0.36(+1.31%) |
Dec 20, 2005 | 26.98 | 27.23 | 26.79 | 27.22 | 782,286 | +0.27(+1.01%) |
Dec 19, 2005 | 27.22 | 27.94 | 26.73 | 26.95 | 3,018,429 | -0.27(-1.00%) |
Dec 16, 2005 | 27.47 | 27.49 | 26.96 | 27.22 | 488,185 | -0.28(-1.02%) |
Dec 15, 2005 | 27.59 | 27.85 | 27.29 | 27.50 | 606,169 | -0.17(-0.60%) |
Dec 14, 2005 | 27.44 | 27.75 | 27.44 | 27.66 | 783,343 | +0.05(+0.16%) |
Dec 13, 2005 | 26.65 | 27.66 | 26.32 | 27.62 | 752,823 | +0.34(+1.25%) |
Dec 12, 2005 | 27.29 | 27.36 | 27.12 | 27.28 | 1,801,861 | +0.18(+0.67%) |
Dec 09, 2005 | 26.76 | 27.17 | 26.76 | 27.10 | 481,183 | +0.14(+0.51%) |
Dec 08, 2005 | 27.23 | 27.25 | 26.69 | 26.96 | 1,698,147 | -0.32(-1.17%) |
Dec 07, 2005 | 27.70 | 27.70 | 27.11 | 27.28 | 788,364 | -0.40(-1.45%) |
Dec 06, 2005 | 27.66 | 27.74 | 27.49 | 27.68 | 1,318,960 | +0.39(+1.44%) |
Dec 05, 2005 | 27.01 | 27.29 | 26.98 | 27.29 | 754,805 | +0.17(+0.61%) |
Dec 02, 2005 | 27.12 | 27.35 | 26.88 | 27.12 | 2,481,755 | +0.29(+1.07%) |
Dec 01, 2005 | 26.46 | 26.90 | 26.32 | 26.83 | 1,475,920 | +0.64(+2.46%) |
Nov 30, 2005 | 25.97 | 26.29 | 25.92 | 26.19 | 379,714 | +0.22(+0.85%) |
Nov 29, 2005 | 26.36 | 26.45 | 25.95 | 25.97 | 1,116,816 | -0.32(-1.21%) |
Nov 28, 2005 | 26.41 | 26.51 | 26.23 | 26.29 | 3,264,173 | -0.08(-0.32%) |
Nov 25, 2005 | 26.20 | 26.47 | 26.20 | 26.37 | 238,874 | +0.23(+0.90%) |
Nov 23, 2005 | 26.30 | 26.54 | 26.06 | 26.14 | 1,528,240 | -0.17(-0.66%) |
Nov 22, 2005 | 26.01 | 26.31 | 25.78 | 26.31 | 719,661 | +0.23(+0.90%) |
Nov 21, 2005 | 25.72 | 26.13 | 25.68 | 26.07 | 1,390,173 | +0.45(+1.74%) |
Nov 18, 2005 | 25.65 | 25.72 | 25.51 | 25.63 | 493,074 | +0.08(+0.30%) |
Nov 17, 2005 | 25.42 | 25.58 | 25.41 | 25.55 | 764,714 | +0.27(+1.08%) |
Nov 16, 2005 | 25.24 | 25.30 | 25.10 | 25.28 | 232,136 | +0.14(+0.57%) |
Nov 15, 2005 | 25.27 | 25.36 | 25.08 | 25.14 | 320,524 | -0.05(-0.18%) |
Nov 14, 2005 | 24.97 | 25.23 | 24.86 | 25.18 | 943,341 | +0.20(+0.79%) |
Nov 11, 2005 | 24.89 | 25.14 | 24.89 | 24.98 | 306,387 | +0.04(+0.15%) |
Nov 10, 2005 | 24.47 | 24.97 | 24.47 | 24.95 | 1,457,027 | +0.35(+1.42%) |
Nov 09, 2005 | 24.64 | 24.97 | 24.54 | 24.60 | 300,706 | -0.04(-0.15%) |
Nov 08, 2005 | 24.60 | 24.70 | 23.92 | 24.64 | 374,430 | -0.04(-0.15%) |
Nov 07, 2005 | 24.60 | 24.75 | 24.45 | 24.67 | 745,557 | +0.08(+0.31%) |
Nov 04, 2005 | 24.33 | 24.60 | 24.21 | 24.60 | 489,507 | +0.31(+1.28%) |
Nov 03, 2005 | 24.75 | 24.90 | 24.17 | 24.29 | 845,043 | -0.33(-1.32%) |
Nov 02, 2005 | 24.69 | 24.73 | 24.45 | 24.61 | 690,330 | +0.15(+0.62%) |
Nov 01, 2005 | 24.33 | 24.53 | 24.26 | 24.46 | 891,682 | +0.19(+0.78%) |
Oct 31, 2005 | 23.89 | 24.36 | 23.88 | 24.27 | 1,143,636 | +0.53(+2.23%) |
Oct 28, 2005 | 23.41 | 23.81 | 23.41 | 23.74 | 385,660 | +0.36(+1.52%) |
Oct 27, 2005 | 23.66 | 23.66 | 23.13 | 23.39 | 1,321,339 | -0.28(-1.18%) |
Oct 26, 2005 | 23.36 | 23.78 | 23.36 | 23.67 | 640,521 | +0.31(+1.33%) |
Oct 25, 2005 | 23.39 | 23.74 | 23.24 | 23.36 | 536,542 | -0.09(-0.39%) |
Oct 24, 2005 | 22.77 | 23.46 | 22.73 | 23.45 | 875,299 | +0.82(+3.61%) |
Oct 21, 2005 | 22.51 | 22.70 | 21.99 | 22.63 | 806,728 | +0.17(+0.78%) |
Oct 20, 2005 | 23.24 | 23.24 | 22.42 | 22.46 | 1,384,360 | -0.55(-2.40%) |
Oct 19, 2005 | 22.63 | 23.01 | 22.27 | 23.01 | 1,612,665 | +0.14(+0.63%) |
Oct 18, 2005 | 23.22 | 23.27 | 22.84 | 22.87 | 655,715 | -0.36(-1.53%) |
Oct 17, 2005 | 22.70 | 23.24 | 22.65 | 23.22 | 273,093 | +0.64(+2.85%) |
Oct 14, 2005 | 22.74 | 22.80 | 22.17 | 22.58 | 1,316,318 | +0.06(+0.27%) |
Oct 13, 2005 | 22.77 | 22.84 | 22.43 | 22.52 | 1,933,586 | -0.33(-1.42%) |
Oct 12, 2005 | 23.67 | 23.67 | 22.75 | 22.84 | 1,920,374 | -0.89(-3.73%) |
Oct 11, 2005 | 23.79 | 23.91 | 23.68 | 23.73 | 161,187 | +0.03(+0.13%) |
Oct 10, 2005 | 23.88 | 23.93 | 23.70 | 23.70 | 676,061 | -0.08(-0.35%) |
Oct 07, 2005 | 23.43 | 23.79 | 23.16 | 23.78 | 1,428,356 | +0.51(+2.21%) |
Oct 06, 2005 | 24.11 | 24.26 | 23.25 | 23.27 | 2,107,192 | -1.04(-4.30%) |
Oct 05, 2005 | 24.62 | 24.70 | 24.31 | 24.31 | 556,096 | -0.47(-1.89%) |
Oct 04, 2005 | 25.05 | 25.13 | 24.78 | 24.78 | 682,007 | -0.15(-0.61%) |
Oct 03, 2005 | 24.85 | 25.03 | 24.69 | 24.93 | 422,786 | +0.14(+0.55%) |
Sep 30, 2005 | 24.29 | 24.83 | 24.26 | 24.80 | 483,033 | +0.44(+1.80%) |
Sep 29, 2005 | 24.34 | 24.48 | 24.15 | 24.36 | 616,078 | +0.12(+0.50%) |
Sep 28, 2005 | 24.15 | 24.42 | 24.15 | 24.24 | 354,876 | +0.20(+0.85%) |
Sep 27, 2005 | 24.11 | 24.13 | 23.91 | 24.03 | 330,301 | -0.08(-0.35%) |
Sep 26, 2005 | 23.99 | 24.21 | 23.92 | 24.11 | 488,053 | +0.13(+0.54%) |
Sep 23, 2005 | 23.99 | 24.05 | 23.85 | 23.99 | 213,110 | +0.01(+0.03%) |
Sep 22, 2005 | 24.27 | 24.27 | 23.83 | 23.98 | 470,085 | -0.20(-0.84%) |
Sep 21, 2005 | 23.73 | 24.29 | 23.73 | 24.18 | 681,346 | +0.38(+1.59%) |
Sep 20, 2005 | 23.91 | 24.17 | 23.73 | 23.80 | 375,354 | -0.04(-0.16%) |
Sep 19, 2005 | 23.84 | 23.90 | 22.37 | 23.84 | 773,170 | +0.00(+0.00%) |
Sep 16, 2005 | 23.60 | 23.87 | 23.59 | 23.84 | 954,439 | +0.35(+1.48%) |
Sep 15, 2005 | 23.38 | 23.50 | 23.32 | 23.49 | 19,289 | +0.17(+0.75%) |
Sep 14, 2005 | 23.19 | 23.34 | 23.09 | 23.32 | 410,366 | +0.19(+0.82%) |
Sep 13, 2005 | 23.49 | 23.49 | 23.08 | 23.13 | 616,343 | -0.46(-1.96%) |
Sep 12, 2005 | 23.60 | 23.64 | 23.52 | 23.59 | 177,702 | -0.02(-0.10%) |
Sep 09, 2005 | 23.37 | 23.69 | 23.36 | 23.61 | 297,007 | +0.23(+0.97%) |
Sep 08, 2005 | 23.71 | 23.75 | 23.35 | 23.39 | 376,279 | -0.26(-1.12%) |
Sep 07, 2005 | 23.59 | 23.74 | 23.49 | 23.65 | 951,401 | +0.00(+0.00%) |
Sep 06, 2005 | 23.24 | 23.78 | 23.21 | 23.65 | 801,840 | +0.57(+2.46%) |
Sep 02, 2005 | 22.67 | 23.36 | 22.67 | 23.09 | 284,323 | +0.53(+2.35%) |