Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 24.83 | 25.10 | 24.50 | 24.55 | 266,457 | -0.33(-1.33%) |
Sep 28, 2006 | 25.59 | 25.79 | 24.82 | 24.88 | 425,778 | -0.56(-2.20%) |
Sep 27, 2006 | 25.50 | 25.75 | 25.41 | 25.44 | 543,105 | -0.05(-0.20%) |
Sep 26, 2006 | 25.36 | 25.68 | 25.31 | 25.49 | 735,989 | +0.06(+0.24%) |
Sep 25, 2006 | 25.06 | 25.52 | 25.06 | 25.43 | 311,994 | +0.42(+1.68%) |
Sep 22, 2006 | 25.30 | 25.50 | 24.88 | 25.01 | 387,093 | -0.45(-1.77%) |
Sep 21, 2006 | 25.55 | 26.04 | 25.35 | 25.46 | 863,566 | -0.07(-0.27%) |
Sep 20, 2006 | 25.12 | 25.65 | 25.00 | 25.53 | 437,784 | +0.66(+2.65%) |
Sep 19, 2006 | 25.06 | 25.30 | 24.50 | 24.87 | 445,858 | -0.06(-0.24%) |
Sep 18, 2006 | 24.75 | 25.29 | 24.63 | 24.93 | 400,818 | +0.02(+0.08%) |
Sep 15, 2006 | 24.43 | 24.92 | 24.18 | 24.91 | 642,475 | +0.67(+2.76%) |
Sep 14, 2006 | 24.04 | 24.61 | 23.91 | 24.24 | 265,534 | +0.03(+0.12%) |
Sep 13, 2006 | 23.98 | 24.43 | 23.83 | 24.21 | 598,189 | +0.21(+0.88%) |
Sep 12, 2006 | 24.10 | 24.50 | 23.90 | 24.00 | 421,245 | -0.02(-0.08%) |
Sep 11, 2006 | 23.61 | 24.31 | 23.56 | 24.02 | 193,474 | +0.21(+0.88%) |
Sep 08, 2006 | 24.21 | 24.21 | 23.75 | 23.81 | 229,795 | -0.44(-1.81%) |
Sep 07, 2006 | 24.00 | 24.45 | 24.00 | 24.25 | 319,200 | +0.15(+0.62%) |
Sep 06, 2006 | 24.56 | 24.58 | 24.09 | 24.10 | 540,273 | -0.50(-2.03%) |
Sep 05, 2006 | 24.04 | 24.64 | 23.90 | 24.60 | 425,740 | +0.70(+2.93%) |
Sep 01, 2006 | 24.51 | 24.55 | 23.85 | 23.90 | 255,571 | -0.40(-1.65%) |
Aug 31, 2006 | 24.38 | 24.50 | 24.21 | 24.30 | 551,592 | +0.03(+0.12%) |
Aug 30, 2006 | 23.92 | 24.69 | 23.78 | 24.27 | 500,001 | +0.48(+2.02%) |
Aug 29, 2006 | 23.86 | 24.06 | 23.55 | 23.79 | 629,374 | +0.09(+0.38%) |
Aug 28, 2006 | 23.87 | 24.06 | 23.55 | 23.70 | 775,750 | -0.02(-0.08%) |
Aug 25, 2006 | 23.94 | 24.05 | 23.34 | 23.72 | 713,191 | +0.02(+0.08%) |
Aug 24, 2006 | 24.12 | 24.62 | 23.65 | 23.70 | 727,128 | -0.42(-1.74%) |
Aug 23, 2006 | 25.13 | 25.22 | 23.85 | 24.12 | 736,298 | -0.87(-3.48%) |
Aug 22, 2006 | 25.10 | 25.84 | 24.77 | 24.99 | 527,718 | -0.18(-0.72%) |
Aug 21, 2006 | 25.81 | 25.82 | 25.02 | 25.17 | 348,754 | -0.80(-3.08%) |
Aug 18, 2006 | 26.06 | 26.25 | 25.70 | 25.97 | 865,210 | +0.04(+0.15%) |
Aug 17, 2006 | 25.26 | 26.25 | 25.26 | 25.93 | 685,808 | +0.57(+2.25%) |
Aug 16, 2006 | 25.00 | 25.53 | 24.83 | 25.36 | 349,559 | +0.53(+2.13%) |
Aug 15, 2006 | 24.90 | 24.96 | 24.60 | 24.83 | 481,290 | +0.35(+1.43%) |
Aug 14, 2006 | 24.38 | 25.23 | 24.23 | 24.48 | 340,999 | +0.21(+0.87%) |
Aug 11, 2006 | 23.85 | 24.32 | 23.56 | 24.27 | 557,658 | +0.27(+1.12%) |
Aug 10, 2006 | 24.35 | 24.36 | 23.56 | 24.00 | 688,412 | -0.23(-0.95%) |
Aug 09, 2006 | 25.36 | 25.41 | 24.05 | 24.23 | 640,689 | -0.76(-3.04%) |
Aug 08, 2006 | 25.56 | 25.83 | 24.77 | 24.99 | 663,068 | -0.57(-2.23%) |
Aug 07, 2006 | 26.84 | 26.84 | 25.50 | 25.56 | 574,278 | -1.33(-4.95%) |
Aug 04, 2006 | 27.40 | 28.10 | 26.50 | 26.89 | 977,032 | -0.11(-0.41%) |
Aug 03, 2006 | 26.05 | 27.13 | 25.93 | 27.00 | 1,000,788 | +0.86(+3.29%) |
Aug 02, 2006 | 25.85 | 26.75 | 25.50 | 26.14 | 1,419,496 | +1.48(+6.00%) |
Aug 01, 2006 | 25.31 | 25.36 | 24.17 | 24.66 | 1,232,977 | -0.75(-2.95%) |
Jul 31, 2006 | 26.30 | 26.35 | 24.72 | 25.41 | 2,436,329 | -0.56(-2.16%) |
Jul 28, 2006 | 26.46 | 26.65 | 25.52 | 25.97 | 1,241,015 | -0.43(-1.63%) |
Jul 27, 2006 | 28.54 | 28.78 | 26.35 | 26.40 | 1,918,121 | -1.41(-5.07%) |
Jul 26, 2006 | 30.15 | 30.31 | 25.35 | 27.81 | 5,717,936 | -5.88(-17.45%) |
Jul 25, 2006 | 33.55 | 34.03 | 33.09 | 33.69 | 445,442 | +0.03(+0.09%) |
Jul 24, 2006 | 34.19 | 34.29 | 33.46 | 33.66 | 611,006 | -0.53(-1.55%) |
Jul 21, 2006 | 34.74 | 34.80 | 34.03 | 34.19 | 378,660 | -0.62(-1.78%) |
Jul 20, 2006 | 35.85 | 36.10 | 34.65 | 34.81 | 248,766 | -1.16(-3.22%) |
Jul 19, 2006 | 34.64 | 36.65 | 34.55 | 35.97 | 516,301 | +1.33(+3.84%) |
Jul 18, 2006 | 34.67 | 35.07 | 34.11 | 34.64 | 242,802 | -0.08(-0.23%) |
Jul 17, 2006 | 34.99 | 35.43 | 34.61 | 34.72 | 155,548 | -0.41(-1.17%) |
Jul 14, 2006 | 35.48 | 35.51 | 34.55 | 35.13 | 329,360 | -0.18(-0.51%) |
Jul 13, 2006 | 35.81 | 36.01 | 35.19 | 35.31 | 235,376 | -0.72(-2.00%) |
Jul 12, 2006 | 36.49 | 36.50 | 35.95 | 36.03 | 239,625 | -0.58(-1.58%) |
Jul 11, 2006 | 36.60 | 36.76 | 35.99 | 36.61 | 484,559 | +0.07(+0.19%) |
Jul 10, 2006 | 36.55 | 37.07 | 36.20 | 36.54 | 300,313 | +0.03(+0.08%) |
Jul 07, 2006 | 36.98 | 37.27 | 36.24 | 36.51 | 277,848 | -0.63(-1.70%) |
Jul 06, 2006 | 37.13 | 37.61 | 36.82 | 37.14 | 402,012 | -0.01(-0.03%) |
Jul 05, 2006 | 37.57 | 37.91 | 36.96 | 37.15 | 363,658 | -0.82(-2.16%) |
Jul 03, 2006 | 38.21 | 38.70 | 37.88 | 37.97 | 178,423 | -0.40(-1.04%) |
Jun 30, 2006 | 38.03 | 38.64 | 37.51 | 38.37 | 832,863 | +0.34(+0.89%) |
Jun 29, 2006 | 37.05 | 38.15 | 36.61 | 38.03 | 487,700 | +1.28(+3.48%) |
Jun 28, 2006 | 34.94 | 37.22 | 34.78 | 36.75 | 1,525,505 | +1.83(+5.24%) |
Jun 27, 2006 | 35.80 | 35.81 | 34.83 | 34.92 | 207,901 | -0.82(-2.29%) |
Jun 26, 2006 | 35.02 | 36.31 | 35.02 | 35.74 | 435,100 | +0.68(+1.94%) |
Jun 23, 2006 | 34.30 | 35.19 | 34.16 | 35.06 | 217,578 | +0.57(+1.65%) |
Jun 22, 2006 | 34.54 | 35.00 | 34.30 | 34.49 | 250,578 | -0.25(-0.72%) |
Jun 21, 2006 | 33.73 | 34.87 | 33.52 | 34.74 | 342,867 | +0.85(+2.51%) |
Jun 20, 2006 | 33.60 | 34.05 | 33.50 | 33.89 | 442,909 | +0.27(+0.80%) |
Jun 19, 2006 | 34.05 | 34.10 | 33.03 | 33.62 | 276,908 | -0.40(-1.18%) |
Jun 16, 2006 | 33.16 | 34.10 | 33.10 | 34.02 | 589,301 | +0.86(+2.59%) |
Jun 15, 2006 | 32.72 | 33.21 | 32.44 | 33.16 | 205,299 | +0.48(+1.47%) |
Jun 14, 2006 | 32.72 | 33.09 | 32.20 | 32.68 | 328,446 | -0.09(-0.27%) |
Jun 13, 2006 | 32.70 | 33.57 | 32.53 | 32.77 | 470,642 | +0.01(+0.03%) |
Jun 12, 2006 | 33.58 | 33.97 | 32.70 | 32.76 | 444,944 | -0.92(-2.73%) |
Jun 09, 2006 | 33.70 | 34.25 | 33.58 | 33.68 | 406,373 | -0.03(-0.09%) |
Jun 08, 2006 | 33.75 | 33.87 | 32.50 | 33.71 | 425,365 | -0.06(-0.18%) |
Jun 07, 2006 | 33.20 | 34.19 | 33.16 | 33.77 | 547,258 | +0.50(+1.50%) |
Jun 06, 2006 | 33.43 | 33.74 | 32.92 | 33.27 | 349,172 | -0.15(-0.45%) |
Jun 05, 2006 | 34.64 | 34.65 | 33.33 | 33.42 | 334,607 | -1.45(-4.16%) |
Jun 02, 2006 | 34.55 | 35.08 | 34.50 | 34.87 | 152,304 | -0.13(-0.37%) |
Jun 01, 2006 | 34.93 | 35.20 | 34.42 | 35.00 | 221,306 | -0.03(-0.09%) |
May 31, 2006 | 34.26 | 35.23 | 34.25 | 35.03 | 363,454 | +0.73(+2.13%) |
May 30, 2006 | 34.74 | 34.89 | 34.21 | 34.30 | 171,691 | -0.58(-1.66%) |
May 26, 2006 | 34.29 | 35.25 | 34.16 | 34.88 | 196,586 | +0.61(+1.78%) |
May 25, 2006 | 34.24 | 34.31 | 33.79 | 34.27 | 311,348 | +0.41(+1.21%) |
May 24, 2006 | 34.92 | 34.92 | 32.82 | 33.86 | 619,577 | -1.04(-2.98%) |
May 23, 2006 | 34.61 | 35.42 | 34.44 | 34.90 | 408,512 | +0.26(+0.75%) |
May 22, 2006 | 34.09 | 34.97 | 33.58 | 34.64 | 461,617 | +0.44(+1.29%) |
May 19, 2006 | 33.86 | 34.59 | 33.55 | 34.20 | 393,663 | +0.26(+0.77%) |
May 18, 2006 | 34.06 | 34.41 | 33.79 | 33.94 | 407,624 | -0.05(-0.15%) |
May 17, 2006 | 33.64 | 34.05 | 33.41 | 33.99 | 299,185 | +0.08(+0.24%) |
May 16, 2006 | 33.85 | 34.39 | 33.76 | 33.91 | 409,561 | +0.16(+0.47%) |
May 15, 2006 | 33.49 | 33.85 | 33.32 | 33.75 | 285,732 | -0.02(-0.06%) |
May 12, 2006 | 33.95 | 34.49 | 33.36 | 33.77 | 317,344 | -0.13(-0.38%) |
May 11, 2006 | 34.64 | 34.82 | 33.43 | 33.90 | 539,223 | -0.82(-2.36%) |
May 10, 2006 | 35.46 | 35.50 | 34.11 | 34.72 | 501,610 | -0.47(-1.34%) |
May 09, 2006 | 35.55 | 35.88 | 35.15 | 35.19 | 356,557 | -0.45(-1.26%) |
May 08, 2006 | 36.48 | 36.48 | 35.60 | 35.64 | 282,942 | -1.03(-2.81%) |
May 05, 2006 | 35.36 | 37.00 | 35.31 | 36.67 | 377,837 | +1.49(+4.24%) |
May 04, 2006 | 35.04 | 35.64 | 34.65 | 35.18 | 217,516 | +0.04(+0.11%) |
May 03, 2006 | 34.95 | 35.58 | 34.51 | 35.14 | 244,002 | +0.08(+0.23%) |
May 02, 2006 | 35.05 | 35.24 | 34.46 | 35.06 | 305,795 | +0.15(+0.43%) |
May 01, 2006 | 35.90 | 35.95 | 34.81 | 34.91 | 419,010 | -0.83(-2.32%) |
Apr 28, 2006 | 35.68 | 36.10 | 35.26 | 35.74 | 261,600 | -0.19(-0.53%) |
Apr 27, 2006 | 36.13 | 36.42 | 35.45 | 35.93 | 762,128 | +0.02(+0.06%) |
Apr 26, 2006 | 36.06 | 37.70 | 35.39 | 35.91 | 947,542 | -1.06(-2.87%) |
Apr 25, 2006 | 37.83 | 37.83 | 36.71 | 36.97 | 161,238 | -0.72(-1.91%) |
Apr 24, 2006 | 37.90 | 37.96 | 37.18 | 37.69 | 227,852 | -0.18(-0.48%) |
Apr 21, 2006 | 36.82 | 38.38 | 36.82 | 37.87 | 365,513 | +1.04(+2.82%) |
Apr 20, 2006 | 36.77 | 36.85 | 36.11 | 36.83 | 176,033 | +0.13(+0.35%) |
Apr 19, 2006 | 37.13 | 37.22 | 36.49 | 36.70 | 241,353 | -0.30(-0.81%) |
Apr 18, 2006 | 36.25 | 37.22 | 36.28 | 37.00 | 269,736 | +0.75(+2.07%) |
Apr 17, 2006 | 36.35 | 37.00 | 36.11 | 36.25 | 145,280 | -0.14(-0.38%) |
Apr 13, 2006 | 36.65 | 36.95 | 36.30 | 36.39 | 532,843 | -0.42(-1.14%) |
Apr 12, 2006 | 36.65 | 37.03 | 36.47 | 36.81 | 418,540 | +0.16(+0.44%) |
Apr 11, 2006 | 37.17 | 37.20 | 36.09 | 36.65 | 286,443 | -0.47(-1.27%) |
Apr 10, 2006 | 37.10 | 37.25 | 36.99 | 37.12 | 282,680 | +0.04(+0.11%) |
Apr 07, 2006 | 37.39 | 37.82 | 36.93 | 37.08 | 268,919 | -0.28(-0.75%) |
Apr 06, 2006 | 37.40 | 37.43 | 36.79 | 37.36 | 303,786 | -0.14(-0.37%) |
Apr 05, 2006 | 37.57 | 37.63 | 36.92 | 37.50 | 461,024 | +0.10(+0.27%) |
Apr 04, 2006 | 37.10 | 37.61 | 36.86 | 37.40 | 485,004 | +0.28(+0.75%) |
Apr 03, 2006 | 37.83 | 37.83 | 36.35 | 37.12 | 509,063 | -0.71(-1.88%) |
Mar 31, 2006 | 37.57 | 37.97 | 37.50 | 37.83 | 264,287 | +0.18(+0.48%) |
Mar 30, 2006 | 37.80 | 38.07 | 37.62 | 37.65 | 215,569 | -0.27(-0.71%) |
Mar 29, 2006 | 38.00 | 38.04 | 37.65 | 37.92 | 506,866 | -0.08(-0.21%) |
Mar 28, 2006 | 37.83 | 38.50 | 37.75 | 38.00 | 640,880 | +0.22(+0.58%) |
Mar 27, 2006 | 37.51 | 38.00 | 37.25 | 37.78 | 633,449 | +0.18(+0.48%) |
Mar 24, 2006 | 37.12 | 37.67 | 36.90 | 37.60 | 654,358 | +0.50(+1.35%) |
Mar 23, 2006 | 38.25 | 38.36 | 36.99 | 37.10 | 387,800 | -1.37(-3.56%) |
Mar 22, 2006 | 37.75 | 38.51 | 37.75 | 38.47 | 635,900 | +0.74(+1.96%) |
Mar 21, 2006 | 37.80 | 38.22 | 36.85 | 37.73 | 1,522,145 | -1.75(-4.43%) |
Mar 20, 2006 | 37.74 | 39.78 | 37.40 | 39.48 | 1,183,905 | +1.52(+4.00%) |
Mar 17, 2006 | 37.08 | 38.00 | 36.90 | 37.96 | 1,057,264 | +1.05(+2.84%) |
Mar 16, 2006 | 35.86 | 37.32 | 35.72 | 36.91 | 881,498 | +1.18(+3.30%) |
Mar 15, 2006 | 35.33 | 35.88 | 35.22 | 35.73 | 306,494 | +0.52(+1.48%) |
Mar 14, 2006 | 35.00 | 35.41 | 35.00 | 35.21 | 277,329 | +0.20(+0.57%) |
Mar 13, 2006 | 35.00 | 35.32 | 34.99 | 35.01 | 281,717 | -0.01(-0.03%) |
Mar 10, 2006 | 34.56 | 35.24 | 34.33 | 35.02 | 430,058 | +0.41(+1.18%) |
Mar 09, 2006 | 34.25 | 34.75 | 33.80 | 34.61 | 1,129,620 | -0.43(-1.23%) |
Mar 08, 2006 | 35.06 | 35.25 | 34.77 | 35.04 | 373,959 | -0.20(-0.57%) |
Mar 07, 2006 | 34.87 | 35.26 | 34.75 | 35.24 | 207,532 | +0.24(+0.69%) |
Mar 06, 2006 | 35.06 | 35.67 | 34.80 | 35.00 | 166,170 | -0.06(-0.17%) |
Mar 03, 2006 | 35.00 | 35.96 | 34.90 | 35.06 | 388,191 | -0.02(-0.06%) |
Mar 02, 2006 | 34.85 | 35.11 | 34.85 | 35.08 | 250,706 | +0.03(+0.09%) |
Mar 01, 2006 | 35.18 | 35.72 | 35.00 | 35.05 | 454,935 | -0.01(-0.03%) |
Feb 28, 2006 | 34.97 | 35.22 | 34.65 | 35.06 | 505,209 | +0.09(+0.26%) |
Feb 27, 2006 | 34.35 | 35.00 | 34.13 | 34.97 | 493,442 | +0.80(+2.34%) |
Feb 24, 2006 | 33.16 | 34.68 | 32.82 | 34.17 | 464,398 | +0.87(+2.61%) |
Feb 23, 2006 | 33.01 | 33.73 | 32.62 | 33.30 | 519,510 | +0.03(+0.09%) |
Feb 22, 2006 | 31.51 | 33.70 | 31.51 | 33.27 | 929,056 | +0.15(+0.45%) |
Feb 21, 2006 | 33.50 | 33.95 | 32.87 | 33.12 | 354,084 | -0.28(-0.84%) |
Feb 17, 2006 | 33.62 | 33.91 | 33.33 | 33.40 | 371,306 | -0.33(-0.98%) |
Feb 16, 2006 | 33.12 | 33.75 | 33.12 | 33.73 | 312,300 | +0.74(+2.24%) |
Feb 15, 2006 | 32.02 | 33.13 | 31.78 | 32.99 | 339,235 | +0.79(+2.46%) |
Feb 14, 2006 | 32.20 | 32.38 | 32.08 | 32.20 | 435,441 | +0.01(+0.02%) |
Feb 13, 2006 | 32.88 | 32.88 | 32.11 | 32.19 | 180,808 | -0.68(-2.07%) |
Feb 10, 2006 | 32.60 | 32.91 | 32.24 | 32.87 | 198,430 | +0.18(+0.55%) |
Feb 09, 2006 | 33.31 | 33.33 | 32.65 | 32.69 | 405,191 | -0.43(-1.30%) |
Feb 08, 2006 | 33.22 | 33.50 | 32.77 | 33.12 | 285,869 | -0.11(-0.33%) |
Feb 07, 2006 | 33.63 | 33.81 | 33.02 | 33.23 | 419,190 | -0.53(-1.57%) |
Feb 06, 2006 | 33.80 | 33.99 | 33.16 | 33.76 | 443,823 | -0.03(-0.09%) |
Feb 03, 2006 | 33.25 | 34.17 | 33.14 | 33.79 | 757,927 | +0.39(+1.17%) |
Feb 02, 2006 | 33.41 | 33.49 | 33.20 | 33.40 | 727,554 | +0.03(+0.09%) |
Feb 01, 2006 | 32.13 | 33.47 | 32.13 | 33.37 | 706,118 | +1.10(+3.41%) |
Jan 31, 2006 | 31.76 | 32.34 | 31.59 | 32.27 | 860,621 | +0.38(+1.19%) |
Jan 30, 2006 | 31.53 | 31.91 | 31.19 | 31.89 | 329,430 | +0.20(+0.63%) |
Jan 27, 2006 | 31.29 | 31.70 | 30.90 | 31.69 | 424,172 | +0.40(+1.28%) |
Jan 26, 2006 | 31.61 | 31.61 | 30.52 | 31.29 | 734,146 | -0.16(-0.51%) |
Jan 25, 2006 | 30.90 | 32.33 | 30.50 | 31.45 | 648,525 | +1.10(+3.62%) |
Jan 24, 2006 | 30.31 | 30.43 | 30.10 | 30.35 | 495,766 | +0.07(+0.23%) |
Jan 23, 2006 | 30.61 | 30.68 | 29.97 | 30.28 | 435,350 | -0.33(-1.08%) |
Jan 20, 2006 | 30.81 | 30.81 | 30.25 | 30.61 | 290,738 | -0.08(-0.26%) |
Jan 19, 2006 | 30.80 | 31.15 | 30.46 | 30.69 | 685,303 | -0.31(-1.00%) |
Jan 18, 2006 | 28.82 | 31.15 | 28.80 | 31.00 | 1,499,891 | +1.91(+6.57%) |
Jan 17, 2006 | 29.24 | 29.24 | 28.79 | 29.09 | 857,500 | -0.14(-0.48%) |
Jan 13, 2006 | 29.22 | 29.42 | 29.00 | 29.23 | 185,565 | +0.23(+0.79%) |
Jan 12, 2006 | 29.23 | 29.38 | 28.83 | 29.00 | 414,100 | -0.17(-0.58%) |
Jan 11, 2006 | 28.15 | 29.20 | 28.10 | 29.17 | 580,444 | +0.87(+3.07%) |
Jan 10, 2006 | 27.87 | 28.33 | 27.85 | 28.30 | 308,591 | +0.29(+1.04%) |
Jan 09, 2006 | 28.23 | 28.43 | 27.82 | 28.01 | 521,763 | -0.31(-1.09%) |
Jan 06, 2006 | 28.26 | 28.50 | 28.13 | 28.32 | 272,485 | +0.14(+0.50%) |
Jan 05, 2006 | 27.79 | 28.31 | 27.77 | 28.18 | 299,231 | +0.23(+0.82%) |
Jan 04, 2006 | 28.25 | 28.31 | 27.88 | 27.95 | 378,241 | -0.36(-1.27%) |
Jan 03, 2006 | 27.99 | 28.44 | 27.70 | 28.31 | 380,309 | +0.51(+1.83%) |
Dec 30, 2005 | 28.13 | 28.15 | 27.67 | 27.80 | 252,537 | -0.35(-1.24%) |
Dec 29, 2005 | 27.55 | 28.21 | 27.35 | 28.15 | 314,168 | +0.71(+2.59%) |
Dec 28, 2005 | 27.46 | 27.59 | 27.03 | 27.44 | 251,100 | +0.28(+1.03%) |
Dec 27, 2005 | 27.39 | 28.21 | 27.16 | 27.16 | 232,300 | -0.39(-1.42%) |
Dec 23, 2005 | 27.66 | 27.75 | 27.27 | 27.55 | 223,401 | -0.17(-0.61%) |
Dec 22, 2005 | 28.23 | 28.32 | 27.48 | 27.72 | 301,076 | -0.58(-2.05%) |
Dec 21, 2005 | 28.05 | 28.61 | 27.33 | 28.30 | 452,407 | +0.52(+1.87%) |
Dec 20, 2005 | 26.20 | 28.12 | 26.05 | 27.78 | 1,384,601 | +2.14(+8.35%) |
Dec 19, 2005 | 25.97 | 26.01 | 25.64 | 25.64 | 328,748 | -0.36(-1.38%) |
Dec 16, 2005 | 25.31 | 26.14 | 25.11 | 26.00 | 752,192 | +0.69(+2.73%) |
Dec 15, 2005 | 26.20 | 26.48 | 24.87 | 25.31 | 1,348,865 | -0.90(-3.43%) |
Dec 14, 2005 | 26.97 | 27.13 | 26.00 | 26.21 | 270,135 | -0.75(-2.78%) |
Dec 13, 2005 | 27.21 | 27.27 | 26.69 | 26.96 | 207,000 | -0.27(-0.99%) |
Dec 12, 2005 | 26.96 | 27.59 | 26.96 | 27.23 | 291,082 | +0.08(+0.29%) |
Dec 09, 2005 | 27.24 | 27.52 | 26.98 | 27.15 | 134,847 | -0.05(-0.18%) |
Dec 08, 2005 | 27.02 | 27.32 | 26.82 | 27.20 | 282,512 | +0.19(+0.70%) |
Dec 07, 2005 | 26.90 | 27.12 | 26.77 | 27.01 | 714,784 | +0.10(+0.37%) |
Dec 06, 2005 | 26.23 | 27.10 | 25.97 | 26.91 | 690,487 | +0.75(+2.87%) |
Dec 05, 2005 | 26.92 | 26.94 | 25.55 | 26.16 | 1,139,366 | -0.76(-2.82%) |
Dec 02, 2005 | 27.07 | 27.20 | 26.75 | 26.92 | 230,242 | -0.16(-0.59%) |
Dec 01, 2005 | 27.17 | 27.45 | 26.95 | 27.08 | 334,694 | +0.06(+0.22%) |
Nov 30, 2005 | 27.25 | 27.51 | 26.85 | 27.02 | 341,877 | -0.20(-0.73%) |
Nov 29, 2005 | 27.24 | 27.38 | 26.50 | 27.22 | 341,869 | +0.09(+0.33%) |
Nov 28, 2005 | 28.00 | 28.09 | 26.89 | 27.13 | 313,421 | -0.71(-2.55%) |
Nov 25, 2005 | 28.00 | 28.12 | 27.71 | 27.84 | 111,806 | -0.07(-0.25%) |
Nov 23, 2005 | 28.19 | 28.24 | 27.68 | 27.91 | 251,059 | -0.32(-1.13%) |
Nov 22, 2005 | 28.68 | 28.76 | 27.93 | 28.23 | 246,013 | -0.50(-1.74%) |
Nov 21, 2005 | 29.00 | 29.16 | 28.61 | 28.73 | 235,837 | -0.15(-0.52%) |
Nov 18, 2005 | 28.63 | 29.03 | 28.29 | 28.88 | 169,396 | +0.48(+1.69%) |
Nov 17, 2005 | 27.97 | 28.40 | 27.79 | 28.40 | 178,435 | +0.53(+1.90%) |
Nov 16, 2005 | 28.38 | 28.38 | 27.62 | 27.87 | 153,412 | -0.47(-1.66%) |
Nov 15, 2005 | 28.65 | 28.65 | 28.26 | 28.34 | 155,384 | -0.12(-0.42%) |
Nov 14, 2005 | 29.31 | 29.58 | 28.16 | 28.46 | 241,919 | -0.76(-2.60%) |
Nov 11, 2005 | 28.84 | 29.36 | 28.79 | 29.22 | 149,203 | +0.36(+1.25%) |
Nov 10, 2005 | 28.70 | 29.09 | 28.17 | 28.86 | 238,799 | +0.32(+1.12%) |
Nov 09, 2005 | 28.79 | 29.00 | 27.92 | 28.54 | 156,908 | -0.12(-0.42%) |
Nov 08, 2005 | 28.56 | 28.98 | 28.17 | 28.66 | 131,243 | +0.12(+0.42%) |
Nov 07, 2005 | 28.54 | 28.81 | 28.29 | 28.54 | 142,743 | +0.10(+0.35%) |
Nov 04, 2005 | 28.98 | 28.98 | 28.23 | 28.44 | 185,636 | -0.35(-1.22%) |
Nov 03, 2005 | 28.76 | 29.06 | 28.64 | 28.79 | 481,636 | +0.24(+0.84%) |
Nov 02, 2005 | 28.21 | 28.58 | 28.00 | 28.55 | 258,550 | +0.30(+1.06%) |
Nov 01, 2005 | 28.17 | 28.43 | 27.75 | 28.25 | 416,643 | +0.15(+0.53%) |
Oct 31, 2005 | 27.43 | 28.61 | 27.37 | 28.10 | 455,653 | +0.75(+2.74%) |
Oct 28, 2005 | 26.21 | 27.88 | 26.21 | 27.35 | 516,833 | +1.27(+4.87%) |
Oct 27, 2005 | 27.24 | 27.24 | 25.46 | 26.08 | 836,090 | -1.13(-4.15%) |
Oct 26, 2005 | 29.00 | 29.00 | 26.21 | 27.21 | 1,415,963 | -2.03(-6.94%) |
Oct 25, 2005 | 29.17 | 29.40 | 29.02 | 29.24 | 275,132 | -0.04(-0.14%) |
Oct 24, 2005 | 28.61 | 29.28 | 28.54 | 29.28 | 321,004 | +0.76(+2.66%) |
Oct 21, 2005 | 28.31 | 28.99 | 28.31 | 28.52 | 259,398 | +0.21(+0.74%) |
Oct 20, 2005 | 28.79 | 29.14 | 28.14 | 28.31 | 247,467 | -0.46(-1.60%) |
Oct 19, 2005 | 28.13 | 28.88 | 28.00 | 28.77 | 573,795 | +0.57(+2.02%) |
Oct 18, 2005 | 29.02 | 29.02 | 28.19 | 28.20 | 507,226 | -0.86(-2.96%) |
Oct 17, 2005 | 29.04 | 29.22 | 28.66 | 29.06 | 296,237 | -0.05(-0.17%) |
Oct 14, 2005 | 29.17 | 29.25 | 28.89 | 29.11 | 220,207 | +0.17(+0.59%) |
Oct 13, 2005 | 29.27 | 29.28 | 28.68 | 28.94 | 323,974 | -0.18(-0.62%) |
Oct 12, 2005 | 29.15 | 29.34 | 28.70 | 29.12 | 305,053 | -0.12(-0.41%) |
Oct 11, 2005 | 29.56 | 29.97 | 29.16 | 29.24 | 372,396 | -0.14(-0.48%) |
Oct 10, 2005 | 29.54 | 29.88 | 29.30 | 29.38 | 271,901 | -0.25(-0.84%) |
Oct 07, 2005 | 29.51 | 29.79 | 29.06 | 29.63 | 223,220 | +0.22(+0.75%) |
Oct 06, 2005 | 29.75 | 29.96 | 29.17 | 29.41 | 315,958 | -0.14(-0.47%) |
Oct 05, 2005 | 29.77 | 29.97 | 29.34 | 29.55 | 352,232 | -0.07(-0.24%) |
Oct 04, 2005 | 29.65 | 30.17 | 29.36 | 29.62 | 511,713 | +0.01(+0.03%) |