Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 23.56 | 23.64 | 23.44 | 23.47 | 19,323,240 | -0.19(-0.80%) |
Sep 28, 2006 | 23.56 | 23.66 | 23.43 | 23.66 | 24,449,056 | +0.19(+0.81%) |
Sep 27, 2006 | 23.53 | 23.55 | 23.33 | 23.47 | 41,572,216 | -0.05(-0.23%) |
Sep 26, 2006 | 23.18 | 23.53 | 23.11 | 23.52 | 32,472,986 | +0.27(+1.18%) |
Sep 25, 2006 | 23.09 | 23.25 | 22.69 | 23.25 | 40,445,792 | +0.27(+1.16%) |
Sep 22, 2006 | 23.10 | 23.14 | 22.89 | 22.98 | 35,093,204 | -0.30(-1.27%) |
Sep 21, 2006 | 23.78 | 23.83 | 23.22 | 23.28 | 55,530,088 | -0.58(-2.44%) |
Sep 20, 2006 | 23.51 | 23.91 | 23.51 | 23.86 | 54,550,856 | +0.48(+2.05%) |
Sep 19, 2006 | 23.75 | 23.80 | 23.03 | 23.38 | 48,701,440 | -0.37(-1.54%) |
Sep 18, 2006 | 23.74 | 23.93 | 23.55 | 23.75 | 23,576,198 | +0.26(+1.13%) |
Sep 15, 2006 | 23.53 | 23.60 | 23.33 | 23.48 | 23,676,802 | +0.14(+0.59%) |
Sep 14, 2006 | 23.50 | 23.50 | 23.34 | 23.34 | 18,469,348 | -0.19(-0.82%) |
Sep 13, 2006 | 23.14 | 23.60 | 23.14 | 23.54 | 23,450,032 | +0.35(+1.50%) |
Sep 12, 2006 | 22.95 | 23.26 | 22.92 | 23.19 | 23,795,134 | +0.39(+1.71%) |
Sep 11, 2006 | 23.01 | 23.04 | 22.63 | 22.80 | 39,057,136 | -0.50(-2.15%) |
Sep 08, 2006 | 23.25 | 23.34 | 23.22 | 23.30 | 13,837,478 | +0.19(+0.82%) |
Sep 07, 2006 | 23.20 | 23.38 | 23.05 | 23.11 | 31,109,896 | -0.27(-1.14%) |
Sep 06, 2006 | 23.91 | 23.91 | 23.38 | 23.38 | 21,255,316 | -0.69(-2.87%) |
Sep 05, 2006 | 24.07 | 24.16 | 24.04 | 24.07 | 16,309,678 | +0.13(+0.55%) |
Sep 01, 2006 | 23.72 | 24.01 | 23.69 | 23.94 | 14,874,845 | +0.26(+1.12%) |
Aug 31, 2006 | 23.76 | 23.80 | 23.61 | 23.68 | 9,215,502 | -0.07(-0.29%) |
Aug 30, 2006 | 23.63 | 23.77 | 23.61 | 23.74 | 13,710,487 | +0.10(+0.43%) |
Aug 29, 2006 | 23.60 | 23.66 | 23.40 | 23.64 | 17,868,616 | +0.08(+0.34%) |
Aug 28, 2006 | 23.29 | 23.56 | 23.21 | 23.56 | 16,527,377 | +0.26(+1.13%) |
Aug 25, 2006 | 23.23 | 23.47 | 23.22 | 23.30 | 21,621,446 | +0.07(+0.28%) |
Aug 24, 2006 | 23.44 | 23.44 | 23.15 | 23.23 | 27,233,786 | -0.06(-0.27%) |
Aug 23, 2006 | 23.72 | 23.78 | 23.27 | 23.30 | 22,827,860 | -0.43(-1.81%) |
Aug 22, 2006 | 23.72 | 23.85 | 23.58 | 23.73 | 18,160,942 | -0.01(-0.03%) |
Aug 21, 2006 | 23.65 | 23.73 | 23.60 | 23.73 | 11,286,114 | -0.12(-0.52%) |
Aug 18, 2006 | 24.04 | 24.04 | 23.66 | 23.86 | 21,120,904 | -0.23(-0.95%) |
Aug 17, 2006 | 23.96 | 24.25 | 23.94 | 24.08 | 19,510,014 | +0.03(+0.14%) |
Aug 16, 2006 | 24.00 | 24.12 | 23.89 | 24.05 | 23,301,190 | +0.23(+0.98%) |
Aug 15, 2006 | 23.60 | 23.83 | 23.49 | 23.82 | 21,475,488 | +0.57(+2.45%) |
Aug 14, 2006 | 23.40 | 23.55 | 23.17 | 23.25 | 18,176,198 | +0.09(+0.40%) |
Aug 11, 2006 | 23.31 | 23.37 | 23.12 | 23.16 | 13,754,604 | -0.28(-1.21%) |
Aug 10, 2006 | 23.14 | 23.44 | 23.13 | 23.44 | 23,097,508 | +0.24(+1.02%) |
Aug 09, 2006 | 23.62 | 23.64 | 23.18 | 23.20 | 22,629,540 | +0.09(+0.38%) |
Aug 08, 2006 | 23.26 | 23.56 | 23.10 | 23.11 | 29,118,034 | +0.00(+0.00%) |
Aug 07, 2006 | 23.23 | 23.42 | 23.04 | 23.11 | 14,033,736 | -0.15(-0.63%) |
Aug 04, 2006 | 23.54 | 23.71 | 23.13 | 23.26 | 18,207,946 | +0.05(+0.21%) |
Aug 03, 2006 | 23.06 | 23.29 | 22.97 | 23.21 | 27,806,894 | -0.02(-0.10%) |
Aug 02, 2006 | 23.18 | 23.43 | 23.11 | 23.23 | 16,169,906 | +0.30(+1.32%) |
Aug 01, 2006 | 23.22 | 23.22 | 22.83 | 22.93 | 17,737,090 | -0.38(-1.61%) |
Jul 31, 2006 | 23.25 | 23.40 | 23.15 | 23.31 | 16,568,608 | -0.23(-0.96%) |
Jul 28, 2006 | 23.14 | 23.59 | 23.07 | 23.53 | 26,877,552 | +0.49(+2.15%) |
Jul 27, 2006 | 22.97 | 23.42 | 22.88 | 23.04 | 36,676,468 | +0.31(+1.38%) |
Jul 26, 2006 | 22.65 | 22.82 | 22.51 | 22.73 | 29,054,538 | -0.10(-0.43%) |
Jul 25, 2006 | 22.59 | 22.96 | 22.51 | 22.82 | 33,111,240 | +0.06(+0.27%) |
Jul 24, 2006 | 22.31 | 22.86 | 22.13 | 22.76 | 40,672,560 | +0.98(+4.50%) |
Jul 21, 2006 | 22.28 | 22.39 | 21.68 | 21.78 | 23,847,910 | -0.43(-1.94%) |
Jul 20, 2006 | 22.85 | 22.85 | 22.10 | 22.21 | 36,539,996 | -0.66(-2.87%) |
Jul 19, 2006 | 21.70 | 22.87 | 21.59 | 22.87 | 62,484,080 | +1.33(+6.17%) |
Jul 18, 2006 | 21.51 | 21.65 | 21.12 | 21.54 | 39,486,352 | +0.30(+1.39%) |
Jul 17, 2006 | 21.54 | 21.62 | 21.17 | 21.25 | 20,170,944 | -0.34(-1.57%) |
Jul 14, 2006 | 21.61 | 21.71 | 21.28 | 21.59 | 36,353,632 | +0.11(+0.51%) |
Jul 13, 2006 | 21.93 | 22.18 | 21.48 | 21.48 | 40,504,752 | -0.89(-3.96%) |
Jul 12, 2006 | 22.68 | 22.87 | 22.36 | 22.36 | 18,765,386 | -0.51(-2.23%) |
Jul 11, 2006 | 22.58 | 22.92 | 22.38 | 22.87 | 26,613,262 | +0.11(+0.48%) |
Jul 10, 2006 | 22.70 | 23.02 | 22.62 | 22.76 | 19,908,716 | +0.18(+0.81%) |
Jul 07, 2006 | 22.83 | 22.94 | 22.47 | 22.58 | 20,351,536 | -0.44(-1.90%) |
Jul 06, 2006 | 22.73 | 23.03 | 22.63 | 23.02 | 18,332,874 | +0.46(+2.04%) |
Jul 05, 2006 | 22.99 | 22.99 | 22.48 | 22.56 | 19,420,956 | -0.72(-3.10%) |
Jul 03, 2006 | 23.19 | 23.31 | 23.03 | 23.28 | 13,017,809 | +0.50(+2.22%) |
Jun 30, 2006 | 22.84 | 22.99 | 22.54 | 22.77 | 22,301,342 | +0.02(+0.11%) |
Jun 29, 2006 | 21.72 | 22.75 | 21.69 | 22.75 | 49,923,108 | +1.28(+5.94%) |
Jun 28, 2006 | 21.27 | 21.48 | 21.10 | 21.47 | 22,789,514 | +0.65(+3.13%) |
Jun 27, 2006 | 21.34 | 21.56 | 20.82 | 20.82 | 24,484,514 | -0.40(-1.89%) |
Jun 26, 2006 | 21.32 | 21.32 | 21.05 | 21.22 | 9,121,083 | +0.00(+0.00%) |
Jun 23, 2006 | 21.25 | 21.34 | 20.86 | 21.22 | 17,849,650 | -0.04(-0.17%) |
Jun 22, 2006 | 21.53 | 21.53 | 21.10 | 21.26 | 15,047,602 | -0.39(-1.79%) |
Jun 21, 2006 | 20.94 | 21.73 | 20.91 | 21.65 | 29,893,586 | +0.68(+3.24%) |
Jun 20, 2006 | 20.91 | 21.19 | 20.81 | 20.97 | 27,449,836 | +0.25(+1.23%) |
Jun 19, 2006 | 21.55 | 21.59 | 20.71 | 20.71 | 28,157,356 | -0.80(-3.72%) |
Jun 16, 2006 | 21.45 | 21.68 | 21.17 | 21.51 | 39,614,580 | -0.12(-0.57%) |
Jun 15, 2006 | 20.87 | 21.65 | 20.86 | 21.64 | 57,127,372 | +1.19(+5.82%) |
Jun 14, 2006 | 20.17 | 20.45 | 19.91 | 20.45 | 50,303,256 | +0.57(+2.87%) |
Jun 13, 2006 | 19.91 | 20.29 | 19.73 | 19.88 | 54,493,136 | -0.45(-2.22%) |
Jun 12, 2006 | 21.11 | 21.20 | 20.33 | 20.33 | 32,117,990 | -0.79(-3.72%) |
Jun 09, 2006 | 21.60 | 21.73 | 21.05 | 21.11 | 24,567,800 | -0.28(-1.30%) |
Jun 08, 2006 | 21.24 | 21.50 | 20.59 | 21.39 | 73,957,792 | -0.39(-1.78%) |
Jun 07, 2006 | 22.09 | 22.53 | 21.76 | 21.78 | 35,217,312 | -0.49(-2.20%) |
Jun 06, 2006 | 22.58 | 22.60 | 21.61 | 22.27 | 44,158,628 | -0.16(-0.74%) |
Jun 05, 2006 | 23.19 | 23.28 | 22.43 | 22.43 | 30,210,652 | -0.99(-4.24%) |
Jun 02, 2006 | 23.53 | 23.66 | 23.13 | 23.43 | 29,739,796 | +0.24(+1.02%) |
Jun 01, 2006 | 22.78 | 23.23 | 22.56 | 23.19 | 29,765,770 | +0.47(+2.05%) |
May 31, 2006 | 22.56 | 22.94 | 22.42 | 22.73 | 29,956,256 | +0.38(+1.68%) |
May 30, 2006 | 23.25 | 23.26 | 22.29 | 22.35 | 29,680,010 | -1.01(-4.31%) |
May 26, 2006 | 23.59 | 23.60 | 23.02 | 23.36 | 28,969,604 | -0.07(-0.30%) |
May 25, 2006 | 22.78 | 23.77 | 22.75 | 23.43 | 37,280,088 | +0.96(+4.25%) |
May 24, 2006 | 22.84 | 23.00 | 21.99 | 22.47 | 56,207,100 | -0.16(-0.70%) |
May 23, 2006 | 23.35 | 23.72 | 22.58 | 22.63 | 32,880,348 | -0.25(-1.09%) |
May 22, 2006 | 23.04 | 23.06 | 22.43 | 22.88 | 50,470,656 | -1.13(-4.71%) |
May 19, 2006 | 23.83 | 24.01 | 23.21 | 24.01 | 37,214,120 | +0.51(+2.16%) |
May 18, 2006 | 24.11 | 24.26 | 23.40 | 23.50 | 39,452,540 | -0.46(-1.92%) |
May 17, 2006 | 24.39 | 24.86 | 23.87 | 23.96 | 41,489,344 | -0.85(-3.43%) |
May 16, 2006 | 24.69 | 25.02 | 24.65 | 24.81 | 21,760,394 | +0.12(+0.50%) |
May 15, 2006 | 24.98 | 24.98 | 23.49 | 24.69 | 33,451,394 | -0.61(-2.40%) |
May 12, 2006 | 25.90 | 25.92 | 25.19 | 25.30 | 30,589,974 | -0.68(-2.61%) |
May 11, 2006 | 26.73 | 26.73 | 25.97 | 25.98 | 24,683,658 | -0.68(-2.55%) |
May 10, 2006 | 26.96 | 26.96 | 26.56 | 26.65 | 15,401,363 | -0.29(-1.08%) |
May 09, 2006 | 26.85 | 26.98 | 26.79 | 26.95 | 6,372,224 | +0.02(+0.09%) |
May 08, 2006 | 26.73 | 26.98 | 26.73 | 26.92 | 12,698,682 | +0.19(+0.73%) |
May 05, 2006 | 26.49 | 26.73 | 26.47 | 26.73 | 13,557,520 | +0.42(+1.61%) |
May 04, 2006 | 26.10 | 26.43 | 26.10 | 26.30 | 12,331,728 | +0.25(+0.98%) |
May 03, 2006 | 26.17 | 26.18 | 25.86 | 26.05 | 12,695,796 | +0.03(+0.11%) |
May 02, 2006 | 25.83 | 26.07 | 25.71 | 26.02 | 11,489,382 | +0.45(+1.76%) |
May 01, 2006 | 25.69 | 25.86 | 25.56 | 25.57 | 9,907,768 | -0.01(-0.03%) |
Apr 28, 2006 | 25.27 | 25.61 | 25.27 | 25.58 | 11,390,016 | +0.25(+0.98%) |
Apr 27, 2006 | 25.25 | 26.57 | 25.18 | 25.33 | 16,674,983 | -0.41(-1.57%) |
Apr 26, 2006 | 25.48 | 25.77 | 25.43 | 25.73 | 13,950,038 | +0.50(+1.97%) |
Apr 25, 2006 | 25.50 | 25.70 | 25.20 | 25.24 | 17,284,788 | -0.35(-1.37%) |
Apr 24, 2006 | 25.82 | 25.82 | 25.41 | 25.59 | 13,527,834 | -0.34(-1.31%) |
Apr 21, 2006 | 26.19 | 26.19 | 25.75 | 25.93 | 9,850,869 | +0.20(+0.78%) |
Apr 20, 2006 | 25.85 | 25.95 | 25.49 | 25.73 | 16,832,898 | -0.09(-0.36%) |
Apr 19, 2006 | 25.70 | 25.84 | 25.45 | 25.82 | 15,973,647 | +0.16(+0.61%) |
Apr 18, 2006 | 25.19 | 25.68 | 25.09 | 25.66 | 31,271,520 | +0.82(+3.32%) |
Apr 17, 2006 | 24.71 | 24.94 | 24.70 | 24.84 | 17,203,562 | +0.29(+1.19%) |
Apr 13, 2006 | 24.43 | 24.63 | 24.29 | 24.54 | 12,486,343 | +0.12(+0.48%) |
Apr 12, 2006 | 24.32 | 24.45 | 24.28 | 24.43 | 10,201,331 | +0.10(+0.42%) |
Apr 11, 2006 | 24.80 | 24.80 | 24.25 | 24.33 | 24,276,298 | -0.17(-0.69%) |
Apr 10, 2006 | 24.69 | 24.93 | 24.47 | 24.50 | 14,617,153 | -0.08(-0.35%) |
Apr 07, 2006 | 25.04 | 25.10 | 24.52 | 24.58 | 17,236,134 | -0.38(-1.53%) |
Apr 06, 2006 | 25.01 | 25.13 | 24.69 | 24.96 | 29,724,540 | -0.13(-0.51%) |
Apr 05, 2006 | 24.86 | 25.09 | 24.84 | 25.09 | 17,393,224 | +0.25(+1.03%) |
Apr 04, 2006 | 24.71 | 24.92 | 24.63 | 24.84 | 17,703,692 | +0.15(+0.59%) |
Apr 03, 2006 | 24.32 | 24.79 | 24.31 | 24.69 | 24,569,862 | +0.68(+2.83%) |
Mar 31, 2006 | 24.15 | 24.36 | 23.89 | 24.01 | 25,062,982 | -0.04(-0.15%) |
Mar 30, 2006 | 23.95 | 24.35 | 23.82 | 24.05 | 23,152,758 | +0.12(+0.51%) |
Mar 29, 2006 | 23.65 | 23.96 | 23.50 | 23.93 | 15,540,723 | +0.45(+1.91%) |
Mar 28, 2006 | 23.70 | 23.84 | 23.41 | 23.48 | 21,577,740 | -0.44(-1.83%) |
Mar 27, 2006 | 23.77 | 23.95 | 23.70 | 23.91 | 10,479,639 | +0.15(+0.61%) |
Mar 24, 2006 | 23.51 | 23.95 | 23.51 | 23.77 | 10,106,912 | +0.20(+0.86%) |
Mar 23, 2006 | 23.77 | 23.92 | 23.55 | 23.56 | 13,863,453 | -0.22(-0.93%) |
Mar 22, 2006 | 23.50 | 23.84 | 23.33 | 23.79 | 15,460,323 | +0.26(+1.10%) |
Mar 21, 2006 | 24.01 | 24.01 | 23.40 | 23.53 | 23,840,076 | -0.49(-2.02%) |
Mar 20, 2006 | 23.98 | 24.12 | 23.88 | 24.01 | 11,311,265 | +0.14(+0.57%) |
Mar 17, 2006 | 23.88 | 24.14 | 23.72 | 23.88 | 7,386,090 | +0.17(+0.71%) |
Mar 16, 2006 | 23.91 | 23.93 | 23.70 | 23.71 | 23,598,052 | -0.21(-0.89%) |
Mar 15, 2006 | 23.58 | 23.92 | 23.54 | 23.92 | 20,579,542 | +0.27(+1.16%) |
Mar 14, 2006 | 22.88 | 23.65 | 22.88 | 23.65 | 28,384,950 | +0.72(+3.12%) |
Mar 13, 2006 | 23.16 | 23.26 | 22.91 | 22.93 | 27,400,358 | -0.02(-0.11%) |
Mar 10, 2006 | 22.91 | 23.04 | 22.55 | 22.96 | 25,485,598 | +0.47(+2.10%) |
Mar 09, 2006 | 22.85 | 23.05 | 22.41 | 22.48 | 28,821,996 | -0.23(-1.01%) |
Mar 08, 2006 | 22.56 | 22.75 | 22.19 | 22.71 | 44,495,072 | +0.13(+0.59%) |
Mar 07, 2006 | 23.20 | 23.20 | 22.47 | 22.58 | 44,713,596 | -0.84(-3.59%) |
Mar 06, 2006 | 23.96 | 23.96 | 23.33 | 23.42 | 16,168,669 | -0.35(-1.46%) |
Mar 03, 2006 | 23.88 | 24.06 | 23.75 | 23.77 | 20,851,254 | -0.40(-1.67%) |
Mar 02, 2006 | 24.07 | 24.19 | 23.96 | 24.17 | 13,938,493 | +0.02(+0.08%) |
Mar 01, 2006 | 23.60 | 24.45 | 23.60 | 24.15 | 13,097,797 | +0.65(+2.77%) |
Feb 28, 2006 | 24.13 | 24.06 | 23.45 | 23.50 | 28,845,498 | -0.63(-2.60%) |
Feb 27, 2006 | 23.94 | 24.21 | 23.94 | 24.13 | 7,029,856 | +0.22(+0.91%) |
Feb 24, 2006 | 23.93 | 24.05 | 23.87 | 23.91 | 9,944,463 | +0.05(+0.19%) |
Feb 23, 2006 | 24.03 | 24.06 | 23.81 | 23.87 | 11,690,176 | -0.01(-0.03%) |
Feb 22, 2006 | 23.94 | 24.06 | 23.76 | 23.87 | 11,735,942 | +0.13(+0.54%) |
Feb 21, 2006 | 24.19 | 24.19 | 23.74 | 23.74 | 13,134,492 | -0.21(-0.88%) |
Feb 17, 2006 | 23.99 | 24.05 | 23.89 | 23.96 | 8,724,031 | -0.03(-0.13%) |
Feb 16, 2006 | 23.62 | 23.99 | 23.53 | 23.99 | 14,521,085 | +0.61(+2.59%) |
Feb 15, 2006 | 23.45 | 23.77 | 23.16 | 23.38 | 25,728,036 | -0.12(-0.52%) |
Feb 14, 2006 | 23.15 | 23.53 | 22.85 | 23.50 | 20,330,508 | +0.58(+2.53%) |
Feb 13, 2006 | 23.31 | 23.36 | 22.92 | 22.92 | 17,868,204 | -0.58(-2.47%) |
Feb 10, 2006 | 23.75 | 23.79 | 23.26 | 23.50 | 14,554,894 | -0.04(-0.15%) |
Feb 09, 2006 | 23.65 | 23.85 | 23.51 | 23.54 | 13,112,227 | +0.06(+0.26%) |
Feb 08, 2006 | 23.17 | 23.62 | 23.17 | 23.48 | 17,952,726 | +0.10(+0.45%) |
Feb 07, 2006 | 23.77 | 23.87 | 23.32 | 23.37 | 17,614,222 | -0.66(-2.75%) |
Feb 06, 2006 | 23.86 | 24.04 | 23.71 | 24.04 | 9,777,890 | +0.56(+2.38%) |
Feb 03, 2006 | 23.40 | 23.80 | 23.21 | 23.48 | 18,202,586 | -0.33(-1.37%) |
Feb 02, 2006 | 24.27 | 24.29 | 23.66 | 23.80 | 19,519,910 | -0.63(-2.57%) |
Feb 01, 2006 | 24.47 | 24.50 | 24.29 | 24.43 | 13,677,090 | -0.01(-0.05%) |
Jan 31, 2006 | 24.33 | 24.47 | 24.13 | 24.44 | 14,522,734 | +0.16(+0.66%) |
Jan 30, 2006 | 24.25 | 24.36 | 24.18 | 24.28 | 11,956,115 | -0.11(-0.47%) |
Jan 27, 2006 | 24.25 | 24.59 | 24.16 | 24.40 | 15,837,585 | +0.28(+1.15%) |
Jan 26, 2006 | 23.70 | 24.12 | 23.69 | 24.12 | 10,822,680 | +0.56(+2.37%) |
Jan 25, 2006 | 23.78 | 24.18 | 23.47 | 23.56 | 10,299,873 | +0.01(+0.05%) |
Jan 24, 2006 | 23.20 | 23.55 | 23.14 | 23.55 | 14,948,236 | +0.36(+1.57%) |
Jan 23, 2006 | 22.80 | 23.19 | 22.75 | 23.19 | 18,814,864 | +0.65(+2.91%) |
Jan 20, 2006 | 23.34 | 23.37 | 22.53 | 22.53 | 23,834,716 | -0.69(-2.98%) |
Jan 19, 2006 | 22.80 | 23.25 | 22.80 | 23.22 | 18,870,936 | +0.73(+3.23%) |
Jan 18, 2006 | 22.13 | 22.72 | 22.13 | 22.50 | 22,225,064 | -0.01(-0.05%) |
Jan 17, 2006 | 22.67 | 22.80 | 22.44 | 22.51 | 22,272,480 | -0.40(-1.75%) |
Jan 13, 2006 | 22.94 | 23.03 | 22.83 | 22.91 | 7,562,146 | +0.02(+0.11%) |
Jan 12, 2006 | 23.26 | 23.26 | 22.85 | 22.88 | 11,076,662 | -0.32(-1.39%) |
Jan 11, 2006 | 22.99 | 23.21 | 22.80 | 23.21 | 9,876,432 | +0.27(+1.17%) |
Jan 10, 2006 | 22.99 | 23.04 | 22.75 | 22.94 | 8,785,877 | -0.28(-1.20%) |
Jan 09, 2006 | 23.16 | 23.26 | 22.91 | 23.22 | 9,543,287 | +0.23(+0.98%) |
Jan 06, 2006 | 22.81 | 23.03 | 22.64 | 22.99 | 8,698,055 | +0.47(+2.09%) |
Jan 05, 2006 | 22.39 | 22.52 | 22.29 | 22.52 | 6,643,111 | +0.11(+0.51%) |
Jan 04, 2006 | 22.31 | 22.47 | 22.31 | 22.41 | 12,492,116 | +0.20(+0.91%) |
Jan 03, 2006 | 21.87 | 22.25 | 21.83 | 22.20 | 28,751,080 | +0.80(+3.74%) |
Dec 30, 2005 | 21.42 | 21.48 | 21.16 | 21.40 | 7,435,979 | -0.01(-0.06%) |
Dec 29, 2005 | 21.57 | 21.57 | 21.40 | 21.42 | 5,830,451 | +0.00(+0.01%) |
Dec 28, 2005 | 21.46 | 21.46 | 21.32 | 21.41 | 5,193,847 | +0.06(+0.27%) |
Dec 27, 2005 | 21.69 | 21.83 | 21.36 | 21.36 | 5,074,690 | -0.24(-1.11%) |
Dec 23, 2005 | 21.56 | 21.66 | 21.49 | 21.60 | 2,894,404 | -0.11(-0.51%) |
Dec 22, 2005 | 21.67 | 21.80 | 21.62 | 21.71 | 7,491,229 | +0.00(+0.02%) |
Dec 21, 2005 | 21.51 | 21.72 | 21.44 | 21.70 | 13,397,132 | +0.35(+1.62%) |
Dec 20, 2005 | 21.34 | 21.39 | 21.22 | 21.36 | 5,802,826 | +0.18(+0.86%) |
Dec 19, 2005 | 21.40 | 21.47 | 21.16 | 21.17 | 11,132,323 | -0.05(-0.23%) |
Dec 16, 2005 | 21.22 | 21.34 | 21.22 | 21.22 | 6,268,735 | -0.07(-0.34%) |
Dec 15, 2005 | 21.53 | 21.53 | 21.23 | 21.29 | 8,997,803 | -0.09(-0.41%) |
Dec 14, 2005 | 21.54 | 21.54 | 21.29 | 21.38 | 8,654,763 | -0.14(-0.66%) |
Dec 13, 2005 | 21.37 | 21.54 | 21.20 | 21.53 | 12,431,094 | +0.28(+1.31%) |
Dec 12, 2005 | 21.16 | 21.43 | 21.16 | 21.25 | 5,800,352 | +0.12(+0.57%) |
Dec 09, 2005 | 20.98 | 21.14 | 20.92 | 21.12 | 3,192,503 | +0.21(+1.02%) |
Dec 08, 2005 | 20.96 | 21.14 | 20.86 | 20.91 | 8,773,920 | -0.16(-0.75%) |
Dec 07, 2005 | 21.41 | 21.44 | 21.02 | 21.07 | 9,989,405 | -0.20(-0.95%) |
Dec 06, 2005 | 21.21 | 21.36 | 21.16 | 21.27 | 8,978,425 | +0.19(+0.92%) |
Dec 05, 2005 | 21.10 | 21.11 | 20.93 | 21.08 | 5,785,097 | +0.17(+0.81%) |
Dec 02, 2005 | 20.96 | 21.08 | 20.89 | 20.91 | 9,789,847 | -0.02(-0.12%) |
Dec 01, 2005 | 20.58 | 20.98 | 20.58 | 20.93 | 10,545,608 | +0.53(+2.62%) |
Nov 30, 2005 | 20.52 | 20.58 | 20.39 | 20.40 | 10,465,621 | +0.05(+0.24%) |
Nov 29, 2005 | 20.62 | 20.70 | 20.34 | 20.35 | 12,693,735 | -0.18(-0.89%) |
Nov 28, 2005 | 20.71 | 20.79 | 20.48 | 20.53 | 9,437,736 | -0.13(-0.63%) |
Nov 25, 2005 | 20.69 | 20.72 | 20.64 | 20.66 | 1,997,221 | -0.01(-0.07%) |
Nov 23, 2005 | 20.52 | 20.77 | 20.49 | 20.68 | 8,205,347 | +0.22(+1.06%) |
Nov 22, 2005 | 20.17 | 20.47 | 20.10 | 20.46 | 6,756,908 | -0.01(-0.05%) |
Nov 21, 2005 | 20.47 | 20.54 | 20.34 | 20.47 | 9,755,214 | +0.01(+0.06%) |
Nov 18, 2005 | 20.42 | 20.63 | 20.32 | 20.46 | 13,098,209 | +0.06(+0.27%) |
Nov 17, 2005 | 20.25 | 20.47 | 20.23 | 20.40 | 13,842,838 | +0.30(+1.47%) |
Nov 16, 2005 | 20.01 | 20.11 | 19.87 | 20.11 | 8,045,371 | +0.17(+0.85%) |
Nov 15, 2005 | 20.04 | 20.13 | 19.87 | 19.94 | 9,341,256 | -0.11(-0.57%) |
Nov 14, 2005 | 20.03 | 20.07 | 19.84 | 20.05 | 4,154,830 | -0.05(-0.27%) |
Nov 11, 2005 | 20.06 | 20.12 | 19.96 | 20.10 | 4,538,277 | +0.04(+0.22%) |
Nov 10, 2005 | 20.01 | 20.09 | 19.73 | 20.06 | 13,862,216 | +0.03(+0.16%) |
Nov 09, 2005 | 19.74 | 20.06 | 19.71 | 20.03 | 9,092,222 | +0.30(+1.50%) |
Nov 08, 2005 | 19.64 | 19.86 | 19.61 | 19.73 | 7,510,195 | -0.19(-0.94%) |
Nov 07, 2005 | 19.91 | 19.92 | 19.67 | 19.92 | 5,963,626 | +0.01(+0.07%) |
Nov 04, 2005 | 20.00 | 20.00 | 19.54 | 19.91 | 10,848,655 | -0.04(-0.21%) |
Nov 03, 2005 | 20.01 | 20.22 | 19.89 | 19.95 | 16,437,906 | +0.02(+0.11%) |
Nov 02, 2005 | 19.65 | 20.00 | 19.61 | 19.92 | 11,270,446 | +0.30(+1.55%) |
Nov 01, 2005 | 19.32 | 19.64 | 19.32 | 19.62 | 16,882,374 | +0.34(+1.76%) |
Oct 31, 2005 | 19.03 | 19.45 | 19.01 | 19.28 | 21,431,784 | +0.34(+1.79%) |
Oct 28, 2005 | 18.64 | 18.96 | 18.53 | 18.94 | 16,678,282 | +0.48(+2.63%) |
Oct 27, 2005 | 18.94 | 18.97 | 18.41 | 18.46 | 12,212,571 | -0.45(-2.37%) |
Oct 26, 2005 | 18.59 | 19.18 | 18.59 | 18.91 | 9,317,342 | +0.07(+0.36%) |
Oct 25, 2005 | 19.16 | 19.18 | 18.74 | 18.84 | 11,295,185 | -0.38(-1.97%) |
Oct 24, 2005 | 18.80 | 19.23 | 18.77 | 19.22 | 15,456,612 | +0.50(+2.70%) |
Oct 21, 2005 | 18.49 | 18.76 | 18.41 | 18.71 | 7,070,674 | +0.48(+2.66%) |
Oct 20, 2005 | 18.97 | 19.27 | 18.15 | 18.23 | 11,765,629 | -0.76(-4.02%) |
Oct 19, 2005 | 18.25 | 19.02 | 18.20 | 18.99 | 20,969,998 | +0.36(+1.95%) |
Oct 18, 2005 | 19.13 | 19.13 | 18.63 | 18.63 | 10,400,476 | -0.49(-2.54%) |
Oct 17, 2005 | 18.93 | 19.23 | 18.93 | 19.11 | 14,731,774 | +0.21(+1.10%) |
Oct 14, 2005 | 19.04 | 19.16 | 18.57 | 18.90 | 12,248,029 | -0.07(-0.38%) |
Oct 13, 2005 | 18.89 | 18.99 | 18.58 | 18.98 | 15,112,747 | -0.12(-0.62%) |
Oct 12, 2005 | 19.62 | 19.67 | 19.03 | 19.09 | 24,903,832 | -0.60(-3.07%) |
Oct 11, 2005 | 19.89 | 19.99 | 19.65 | 19.70 | 10,441,707 | +0.08(+0.43%) |
Oct 10, 2005 | 19.70 | 20.00 | 19.59 | 19.61 | 9,064,597 | -0.07(-0.33%) |
Oct 07, 2005 | 19.40 | 19.76 | 19.40 | 19.68 | 16,064,767 | +0.48(+2.48%) |
Oct 06, 2005 | 19.77 | 19.77 | 19.01 | 19.20 | 22,883,934 | -0.70(-3.50%) |
Oct 05, 2005 | 20.37 | 20.69 | 19.90 | 19.90 | 9,391,558 | -0.62(-3.04%) |
Oct 04, 2005 | 20.83 | 20.84 | 20.46 | 20.52 | 6,158,648 | -0.19(-0.94%) |