Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 29.58 | 29.67 | 29.44 | 29.48 | 1,180,758 | -0.17(-0.58%) |
Sep 28, 2006 | 29.54 | 29.77 | 29.54 | 29.65 | 834,708 | +0.03(+0.10%) |
Sep 27, 2006 | 29.44 | 29.64 | 29.43 | 29.62 | 875,679 | +0.06(+0.21%) |
Sep 26, 2006 | 29.42 | 29.69 | 29.36 | 29.56 | 901,896 | +0.09(+0.29%) |
Sep 25, 2006 | 29.30 | 29.52 | 29.07 | 29.47 | 745,162 | +0.28(+0.97%) |
Sep 22, 2006 | 29.11 | 29.27 | 28.95 | 29.19 | 392,066 | -0.01(-0.04%) |
Sep 21, 2006 | 29.61 | 29.61 | 29.10 | 29.20 | 515,528 | -0.31(-1.06%) |
Sep 20, 2006 | 29.47 | 29.68 | 29.33 | 29.52 | 401,216 | -0.01(-0.04%) |
Sep 19, 2006 | 29.62 | 29.66 | 29.36 | 29.53 | 982,603 | -0.13(-0.43%) |
Sep 18, 2006 | 29.59 | 29.68 | 29.52 | 29.66 | 1,196,618 | -0.02(-0.06%) |
Sep 15, 2006 | 29.55 | 29.74 | 29.44 | 29.68 | 1,486,963 | +0.36(+1.21%) |
Sep 14, 2006 | 29.08 | 29.33 | 29.06 | 29.32 | 681,836 | +0.16(+0.55%) |
Sep 13, 2006 | 28.97 | 29.24 | 28.97 | 29.16 | 531,355 | +0.13(+0.44%) |
Sep 12, 2006 | 28.89 | 29.06 | 28.83 | 29.03 | 665,399 | +0.25(+0.87%) |
Sep 11, 2006 | 28.33 | 28.98 | 28.29 | 28.78 | 1,268,741 | +0.48(+1.71%) |
Sep 08, 2006 | 28.15 | 28.32 | 28.15 | 28.30 | 858,332 | +0.10(+0.35%) |
Sep 07, 2006 | 28.15 | 28.41 | 28.06 | 28.20 | 981,802 | -0.09(-0.30%) |
Sep 06, 2006 | 28.46 | 28.69 | 28.27 | 28.29 | 929,602 | -0.27(-0.94%) |
Sep 05, 2006 | 28.70 | 28.92 | 28.55 | 28.56 | 546,012 | -0.13(-0.47%) |
Sep 01, 2006 | 28.78 | 29.01 | 28.65 | 28.69 | 695,689 | +0.08(+0.28%) |
Aug 31, 2006 | 28.42 | 28.65 | 28.42 | 28.61 | 768,360 | +0.11(+0.39%) |
Aug 30, 2006 | 28.30 | 28.69 | 28.30 | 28.50 | 488,323 | +0.12(+0.41%) |
Aug 29, 2006 | 28.26 | 28.56 | 28.05 | 28.38 | 1,255,114 | +0.18(+0.65%) |
Aug 28, 2006 | 28.08 | 28.30 | 27.81 | 28.20 | 697,375 | +0.06(+0.22%) |
Aug 25, 2006 | 28.37 | 28.52 | 28.11 | 28.14 | 380,041 | -0.30(-1.06%) |
Aug 24, 2006 | 28.20 | 28.48 | 28.15 | 28.44 | 366,789 | +0.23(+0.80%) |
Aug 23, 2006 | 28.41 | 28.52 | 28.11 | 28.21 | 782,020 | -0.11(-0.39%) |
Aug 22, 2006 | 28.22 | 28.36 | 28.13 | 28.32 | 598,773 | -0.02(-0.09%) |
Aug 21, 2006 | 28.30 | 28.53 | 28.25 | 28.35 | 494,542 | -0.12(-0.43%) |
Aug 18, 2006 | 28.37 | 28.60 | 28.34 | 28.47 | 567,982 | +0.08(+0.28%) |
Aug 17, 2006 | 28.47 | 28.59 | 28.20 | 28.39 | 1,056,585 | -0.16(-0.56%) |
Aug 16, 2006 | 28.18 | 28.56 | 28.18 | 28.55 | 452,234 | +0.31(+1.11%) |
Aug 15, 2006 | 27.61 | 28.38 | 27.58 | 28.24 | 1,159,687 | -0.23(-0.82%) |
Aug 14, 2006 | 28.55 | 28.69 | 28.32 | 28.47 | 632,073 | +0.07(+0.24%) |
Aug 11, 2006 | 28.47 | 28.59 | 28.35 | 28.40 | 481,768 | -0.15(-0.54%) |
Aug 10, 2006 | 28.30 | 28.59 | 28.30 | 28.56 | 1,003,330 | +0.11(+0.39%) |
Aug 09, 2006 | 28.69 | 28.79 | 28.40 | 28.45 | 629,987 | -0.04(-0.15%) |
Aug 08, 2006 | 28.57 | 28.70 | 28.37 | 28.49 | 664,405 | +0.00(+0.00%) |
Aug 07, 2006 | 28.64 | 28.68 | 28.40 | 28.49 | 676,141 | -0.10(-0.34%) |
Aug 04, 2006 | 28.64 | 28.90 | 28.48 | 28.59 | 805,681 | +0.10(+0.34%) |
Aug 03, 2006 | 28.91 | 28.99 | 28.31 | 28.49 | 934,205 | -0.50(-1.73%) |
Aug 02, 2006 | 28.72 | 29.07 | 28.65 | 28.99 | 710,098 | +0.18(+0.64%) |
Aug 01, 2006 | 29.01 | 29.04 | 28.73 | 28.81 | 829,015 | -0.09(-0.30%) |
Jul 31, 2006 | 28.74 | 28.95 | 28.72 | 28.89 | 1,099,894 | +0.09(+0.30%) |
Jul 28, 2006 | 28.69 | 29.12 | 28.68 | 28.81 | 916,518 | +0.19(+0.66%) |
Jul 27, 2006 | 29.20 | 29.38 | 28.59 | 28.62 | 979,590 | -0.46(-1.58%) |
Jul 26, 2006 | 29.01 | 29.23 | 28.97 | 29.08 | 813,477 | -0.02(-0.08%) |
Jul 25, 2006 | 29.03 | 29.27 | 28.80 | 29.10 | 1,030,353 | +0.20(+0.68%) |
Jul 24, 2006 | 28.65 | 28.94 | 28.47 | 28.90 | 599,358 | +0.40(+1.40%) |
Jul 21, 2006 | 28.92 | 28.92 | 28.41 | 28.51 | 752,760 | -0.33(-1.15%) |
Jul 20, 2006 | 28.94 | 29.00 | 28.78 | 28.84 | 597,554 | +0.00(+0.00%) |
Jul 19, 2006 | 28.64 | 29.04 | 28.62 | 28.84 | 907,254 | +0.32(+1.14%) |
Jul 18, 2006 | 28.38 | 28.55 | 28.30 | 28.51 | 714,841 | +0.08(+0.28%) |
Jul 17, 2006 | 28.21 | 28.55 | 28.20 | 28.43 | 641,256 | +0.06(+0.22%) |
Jul 14, 2006 | 28.78 | 28.88 | 28.32 | 28.37 | 865,164 | -0.47(-1.64%) |
Jul 13, 2006 | 29.14 | 29.14 | 28.76 | 28.84 | 540,162 | -0.31(-1.07%) |
Jul 12, 2006 | 29.39 | 29.43 | 29.06 | 29.16 | 719,800 | -0.22(-0.75%) |
Jul 11, 2006 | 29.41 | 29.41 | 29.20 | 29.38 | 782,716 | +0.05(+0.17%) |
Jul 10, 2006 | 29.24 | 29.43 | 29.09 | 29.33 | 735,867 | +0.21(+0.72%) |
Jul 07, 2006 | 29.26 | 29.38 | 29.10 | 29.12 | 825,324 | -0.23(-0.77%) |
Jul 06, 2006 | 29.07 | 29.36 | 29.04 | 29.35 | 856,151 | +0.26(+0.91%) |
Jul 05, 2006 | 29.26 | 29.32 | 28.87 | 29.08 | 1,279,122 | -0.12(-0.40%) |
Jul 03, 2006 | 28.90 | 29.22 | 28.86 | 29.20 | 553,408 | +0.40(+1.38%) |
Jun 30, 2006 | 28.67 | 28.90 | 28.60 | 28.80 | 2,613,628 | +0.26(+0.92%) |
Jun 29, 2006 | 28.51 | 28.64 | 28.31 | 28.54 | 1,472,295 | +0.14(+0.50%) |
Jun 28, 2006 | 28.05 | 28.43 | 27.91 | 28.40 | 996,959 | +0.38(+1.36%) |
Jun 27, 2006 | 28.05 | 28.24 | 27.92 | 28.02 | 732,021 | -0.07(-0.26%) |
Jun 26, 2006 | 27.81 | 28.14 | 27.51 | 28.09 | 871,788 | +0.28(+1.01%) |
Jun 23, 2006 | 27.94 | 28.04 | 27.74 | 27.81 | 899,518 | -0.20(-0.72%) |
Jun 22, 2006 | 28.33 | 28.34 | 28.01 | 28.01 | 602,185 | -0.25(-0.89%) |
Jun 21, 2006 | 28.26 | 28.52 | 28.23 | 28.26 | 610,222 | -0.15(-0.54%) |
Jun 20, 2006 | 28.37 | 28.52 | 28.22 | 28.41 | 757,101 | +0.04(+0.13%) |
Jun 19, 2006 | 28.60 | 28.76 | 28.26 | 28.38 | 696,485 | -0.23(-0.79%) |
Jun 16, 2006 | 28.67 | 28.78 | 28.54 | 28.60 | 952,025 | -0.15(-0.53%) |
Jun 15, 2006 | 28.55 | 28.87 | 27.72 | 28.76 | 1,137,599 | +0.22(+0.77%) |
Jun 14, 2006 | 28.79 | 28.79 | 28.32 | 28.54 | 1,240,942 | -0.15(-0.53%) |
Jun 13, 2006 | 28.81 | 29.06 | 28.62 | 28.69 | 2,511,729 | +0.21(+0.73%) |
Jun 12, 2006 | 28.41 | 28.76 | 28.41 | 28.48 | 867,668 | -0.13(-0.45%) |
Jun 09, 2006 | 28.73 | 28.87 | 28.54 | 28.61 | 645,000 | -0.18(-0.62%) |
Jun 08, 2006 | 28.38 | 28.84 | 28.15 | 28.79 | 1,224,630 | +0.39(+1.38%) |
Jun 07, 2006 | 28.18 | 28.57 | 28.14 | 28.40 | 719,890 | +0.25(+0.87%) |
Jun 06, 2006 | 27.96 | 28.31 | 27.75 | 28.15 | 898,364 | +0.13(+0.46%) |
Jun 05, 2006 | 28.43 | 28.50 | 27.96 | 28.02 | 677,598 | -0.43(-1.53%) |
Jun 02, 2006 | 28.24 | 28.57 | 28.08 | 28.46 | 783,959 | +0.07(+0.26%) |
Jun 01, 2006 | 28.12 | 28.39 | 27.89 | 28.38 | 1,189,546 | +0.30(+1.07%) |
May 31, 2006 | 27.33 | 28.08 | 27.33 | 28.08 | 1,641,655 | +0.75(+2.73%) |
May 30, 2006 | 27.56 | 27.64 | 27.34 | 27.34 | 767,550 | -0.22(-0.80%) |
May 26, 2006 | 27.69 | 27.72 | 27.40 | 27.56 | 401,562 | +0.06(+0.20%) |
May 25, 2006 | 27.66 | 27.69 | 27.12 | 27.50 | 669,254 | +0.13(+0.49%) |
May 24, 2006 | 27.36 | 27.63 | 27.24 | 27.37 | 743,581 | +0.01(+0.02%) |
May 23, 2006 | 27.43 | 27.64 | 27.36 | 27.36 | 490,716 | -0.13(-0.49%) |
May 22, 2006 | 27.26 | 27.73 | 27.26 | 27.50 | 818,669 | +0.09(+0.31%) |
May 19, 2006 | 27.23 | 27.56 | 27.17 | 27.41 | 758,908 | +0.25(+0.90%) |
May 18, 2006 | 27.29 | 27.45 | 27.14 | 27.16 | 506,025 | -0.17(-0.63%) |
May 17, 2006 | 27.31 | 27.61 | 27.25 | 27.34 | 748,244 | -0.07(-0.25%) |
May 16, 2006 | 27.80 | 27.80 | 27.33 | 27.40 | 627,287 | -0.29(-1.04%) |
May 15, 2006 | 27.01 | 27.72 | 26.93 | 27.69 | 928,399 | +0.69(+2.54%) |
May 12, 2006 | 27.24 | 27.40 | 26.99 | 27.01 | 488,934 | -0.17(-0.63%) |
May 11, 2006 | 27.32 | 27.42 | 27.16 | 27.18 | 490,334 | -0.08(-0.29%) |
May 10, 2006 | 27.23 | 27.38 | 27.11 | 27.26 | 362,516 | +0.02(+0.07%) |
May 09, 2006 | 27.14 | 27.37 | 27.10 | 27.24 | 447,834 | +0.05(+0.18%) |
May 08, 2006 | 27.08 | 27.35 | 27.07 | 27.19 | 576,493 | -0.01(-0.02%) |
May 05, 2006 | 27.00 | 27.26 | 26.87 | 27.20 | 603,234 | +0.40(+1.49%) |
May 04, 2006 | 26.99 | 27.18 | 26.80 | 26.80 | 681,103 | -0.19(-0.70%) |
May 03, 2006 | 26.48 | 27.12 | 26.34 | 26.99 | 1,071,279 | +0.84(+3.21%) |
May 02, 2006 | 25.86 | 26.20 | 25.68 | 26.15 | 589,055 | +0.39(+1.52%) |
May 01, 2006 | 25.98 | 26.22 | 25.73 | 25.76 | 521,398 | -0.37(-1.41%) |
Apr 28, 2006 | 25.85 | 26.22 | 25.58 | 26.12 | 621,400 | +0.18(+0.71%) |
Apr 27, 2006 | 25.69 | 26.11 | 25.61 | 25.94 | 353,416 | +0.18(+0.71%) |
Apr 26, 2006 | 25.63 | 25.83 | 25.56 | 25.76 | 451,619 | +0.17(+0.67%) |
Apr 25, 2006 | 25.54 | 25.64 | 25.41 | 25.58 | 494,294 | -0.02(-0.10%) |
Apr 24, 2006 | 25.73 | 25.77 | 25.55 | 25.61 | 611,138 | -0.27(-1.04%) |
Apr 21, 2006 | 26.07 | 26.07 | 25.74 | 25.88 | 456,127 | -0.05(-0.19%) |
Apr 20, 2006 | 25.86 | 26.06 | 25.82 | 25.93 | 462,191 | +0.04(+0.14%) |
Apr 19, 2006 | 25.76 | 26.12 | 25.73 | 25.89 | 459,068 | +0.06(+0.21%) |
Apr 18, 2006 | 25.38 | 25.91 | 25.31 | 25.84 | 870,794 | +0.45(+1.79%) |
Apr 17, 2006 | 25.44 | 25.53 | 25.25 | 25.38 | 394,178 | -0.11(-0.43%) |
Apr 13, 2006 | 25.55 | 25.65 | 25.38 | 25.49 | 531,670 | +0.02(+0.07%) |
Apr 12, 2006 | 25.51 | 25.65 | 25.45 | 25.47 | 425,689 | -0.04(-0.14%) |
Apr 11, 2006 | 25.76 | 25.79 | 25.38 | 25.51 | 690,485 | -0.20(-0.76%) |
Apr 10, 2006 | 25.63 | 25.76 | 25.58 | 25.71 | 523,954 | +0.08(+0.31%) |
Apr 07, 2006 | 25.93 | 26.05 | 25.56 | 25.63 | 902,135 | -0.30(-1.16%) |
Apr 06, 2006 | 25.91 | 26.04 | 25.78 | 25.93 | 877,083 | -0.08(-0.31%) |
Apr 05, 2006 | 25.98 | 26.25 | 25.81 | 26.01 | 773,701 | -0.09(-0.35%) |
Apr 04, 2006 | 26.09 | 26.28 | 25.93 | 26.10 | 794,478 | +0.08(+0.31%) |
Apr 03, 2006 | 26.07 | 26.18 | 25.82 | 26.02 | 1,232,758 | +0.25(+0.95%) |
Mar 31, 2006 | 26.14 | 26.15 | 25.70 | 25.77 | 1,379,678 | -0.39(-1.50%) |
Mar 30, 2006 | 26.37 | 26.60 | 26.14 | 26.17 | 1,048,156 | -0.33(-1.25%) |
Mar 29, 2006 | 26.35 | 26.61 | 26.35 | 26.50 | 672,266 | +0.08(+0.30%) |
Mar 28, 2006 | 26.70 | 26.77 | 26.21 | 26.42 | 1,183,240 | -0.32(-1.21%) |
Mar 27, 2006 | 26.83 | 26.93 | 26.67 | 26.74 | 324,154 | -0.21(-0.77%) |
Mar 24, 2006 | 26.91 | 27.15 | 26.88 | 26.95 | 554,410 | +0.01(+0.05%) |
Mar 23, 2006 | 27.21 | 27.25 | 26.78 | 26.94 | 1,977,805 | -0.23(-0.86%) |
Mar 22, 2006 | 27.42 | 27.60 | 27.07 | 27.17 | 645,557 | -0.46(-1.66%) |
Mar 21, 2006 | 27.81 | 27.89 | 27.56 | 27.63 | 426,038 | -0.07(-0.24%) |
Mar 20, 2006 | 27.83 | 27.87 | 27.53 | 27.70 | 445,638 | -0.09(-0.31%) |
Mar 17, 2006 | 27.88 | 27.96 | 27.69 | 27.78 | 670,235 | +0.09(+0.31%) |
Mar 16, 2006 | 27.42 | 27.93 | 27.39 | 27.70 | 572,359 | +0.46(+1.69%) |
Mar 15, 2006 | 27.35 | 27.35 | 26.99 | 27.24 | 624,166 | -0.04(-0.16%) |
Mar 14, 2006 | 26.87 | 27.31 | 26.87 | 27.28 | 337,253 | +0.21(+0.79%) |
Mar 13, 2006 | 27.26 | 27.34 | 26.98 | 27.07 | 364,589 | +0.06(+0.23%) |
Mar 10, 2006 | 26.83 | 27.04 | 26.71 | 27.01 | 446,167 | +0.20(+0.73%) |
Mar 09, 2006 | 26.96 | 26.96 | 26.80 | 26.81 | 269,010 | -0.09(-0.34%) |
Mar 08, 2006 | 26.80 | 26.95 | 26.74 | 26.90 | 321,379 | +0.07(+0.27%) |
Mar 07, 2006 | 26.68 | 26.87 | 26.64 | 26.83 | 308,024 | +0.06(+0.23%) |
Mar 06, 2006 | 26.77 | 26.93 | 26.63 | 26.77 | 439,553 | -0.06(-0.21%) |
Mar 03, 2006 | 26.80 | 27.06 | 26.74 | 26.82 | 440,154 | -0.09(-0.32%) |
Mar 02, 2006 | 27.02 | 27.10 | 26.88 | 26.91 | 453,107 | -0.26(-0.95%) |
Mar 01, 2006 | 27.06 | 27.21 | 27.05 | 27.16 | 458,589 | -0.01(-0.05%) |
Feb 28, 2006 | 27.28 | 27.30 | 27.05 | 27.18 | 787,390 | -0.10(-0.36%) |
Feb 27, 2006 | 27.39 | 27.51 | 27.18 | 27.28 | 497,457 | -0.05(-0.18%) |
Feb 24, 2006 | 27.23 | 27.33 | 27.05 | 27.32 | 442,857 | +0.06(+0.20%) |
Feb 23, 2006 | 27.44 | 27.44 | 27.10 | 27.27 | 404,261 | -0.15(-0.54%) |
Feb 22, 2006 | 27.07 | 27.52 | 27.05 | 27.42 | 449,453 | +0.45(+1.66%) |
Feb 21, 2006 | 27.25 | 27.25 | 26.90 | 26.97 | 481,915 | -0.15(-0.54%) |
Feb 17, 2006 | 27.13 | 27.23 | 26.95 | 27.12 | 604,272 | -0.01(-0.02%) |
Feb 16, 2006 | 26.93 | 27.12 | 26.79 | 27.12 | 460,133 | +0.12(+0.43%) |
Feb 15, 2006 | 27.05 | 27.07 | 26.83 | 27.01 | 601,595 | +0.10(+0.39%) |
Feb 14, 2006 | 26.79 | 27.06 | 26.60 | 26.90 | 759,201 | +0.26(+0.99%) |
Feb 13, 2006 | 26.79 | 26.87 | 26.53 | 26.64 | 744,947 | -0.27(-1.00%) |
Feb 10, 2006 | 26.64 | 26.91 | 26.56 | 26.91 | 608,325 | +0.28(+1.06%) |
Feb 09, 2006 | 27.32 | 27.62 | 26.59 | 26.63 | 1,097,253 | -1.13(-4.06%) |
Feb 08, 2006 | 27.64 | 28.00 | 27.43 | 27.75 | 957,509 | +0.33(+1.21%) |
Feb 07, 2006 | 27.12 | 27.50 | 27.07 | 27.42 | 787,909 | +0.32(+1.20%) |
Feb 06, 2006 | 26.86 | 27.24 | 26.80 | 27.10 | 777,600 | +0.19(+0.71%) |
Feb 03, 2006 | 27.10 | 27.11 | 26.89 | 26.91 | 631,337 | -0.26(-0.95%) |
Feb 02, 2006 | 27.75 | 27.78 | 27.13 | 27.16 | 625,906 | -0.56(-2.03%) |
Feb 01, 2006 | 27.73 | 27.99 | 27.50 | 27.73 | 749,538 | -0.17(-0.61%) |
Jan 31, 2006 | 27.88 | 28.03 | 27.54 | 27.90 | 699,218 | +0.06(+0.22%) |
Jan 30, 2006 | 27.51 | 27.87 | 27.50 | 27.84 | 451,834 | +0.30(+1.09%) |
Jan 27, 2006 | 27.60 | 27.80 | 27.40 | 27.54 | 462,444 | -0.06(-0.22%) |
Jan 26, 2006 | 27.23 | 27.81 | 27.44 | 27.60 | 732,628 | +0.37(+1.37%) |
Jan 25, 2006 | 27.26 | 27.38 | 27.05 | 27.23 | 420,774 | -0.07(-0.25%) |
Jan 24, 2006 | 27.42 | 27.42 | 27.13 | 27.29 | 426,033 | -0.01(-0.02%) |
Jan 23, 2006 | 27.16 | 27.62 | 27.16 | 27.30 | 451,614 | +0.03(+0.11%) |
Jan 20, 2006 | 27.70 | 27.81 | 27.23 | 27.27 | 685,254 | -0.48(-1.74%) |
Jan 19, 2006 | 27.84 | 27.96 | 27.74 | 27.75 | 429,792 | -0.02(-0.07%) |
Jan 18, 2006 | 27.87 | 28.18 | 27.68 | 27.77 | 444,723 | -0.04(-0.15%) |
Jan 17, 2006 | 28.12 | 28.15 | 27.59 | 27.81 | 610,836 | -0.10(-0.35%) |
Jan 13, 2006 | 27.88 | 27.96 | 27.74 | 27.91 | 542,598 | +0.26(+0.95%) |
Jan 12, 2006 | 27.78 | 27.88 | 27.57 | 27.65 | 324,655 | -0.20(-0.70%) |
Jan 11, 2006 | 27.70 | 27.87 | 27.64 | 27.84 | 347,484 | +0.04(+0.13%) |
Jan 10, 2006 | 27.81 | 27.84 | 27.51 | 27.81 | 399,867 | +0.03(+0.11%) |
Jan 09, 2006 | 27.74 | 27.96 | 27.71 | 27.78 | 513,382 | -0.10(-0.35%) |
Jan 06, 2006 | 27.88 | 27.88 | 27.60 | 27.88 | 418,471 | +0.26(+0.93%) |
Jan 05, 2006 | 27.69 | 27.87 | 27.50 | 27.62 | 658,582 | -0.22(-0.79%) |
Jan 04, 2006 | 27.23 | 27.89 | 27.23 | 27.84 | 599,046 | +0.33(+1.20%) |
Jan 03, 2006 | 27.54 | 27.57 | 26.83 | 27.51 | 920,672 | +0.13(+0.49%) |
Dec 30, 2005 | 27.33 | 27.55 | 27.20 | 27.37 | 306,712 | -0.09(-0.31%) |
Dec 29, 2005 | 27.38 | 27.75 | 27.38 | 27.46 | 241,469 | -0.08(-0.29%) |
Dec 28, 2005 | 27.42 | 27.66 | 27.31 | 27.54 | 438,260 | +0.28(+1.03%) |
Dec 27, 2005 | 27.69 | 27.83 | 27.24 | 27.26 | 362,687 | -0.36(-1.29%) |
Dec 23, 2005 | 27.57 | 27.69 | 27.45 | 27.61 | 215,994 | +0.15(+0.54%) |
Dec 22, 2005 | 27.43 | 27.52 | 27.27 | 27.46 | 303,438 | +0.09(+0.31%) |
Dec 21, 2005 | 27.60 | 27.64 | 27.19 | 27.38 | 506,143 | -0.04(-0.13%) |
Dec 20, 2005 | 27.58 | 27.61 | 27.40 | 27.42 | 452,144 | -0.12(-0.45%) |
Dec 19, 2005 | 27.56 | 27.69 | 27.45 | 27.54 | 547,599 | -0.03(-0.11%) |
Dec 16, 2005 | 27.77 | 27.88 | 27.57 | 27.57 | 1,239,454 | -0.20(-0.73%) |
Dec 15, 2005 | 27.88 | 28.00 | 27.56 | 27.77 | 532,151 | -0.21(-0.77%) |
Dec 14, 2005 | 27.94 | 28.15 | 27.81 | 27.99 | 377,844 | +0.13(+0.46%) |
Dec 13, 2005 | 27.78 | 27.88 | 27.35 | 27.86 | 602,159 | +0.13(+0.49%) |
Dec 12, 2005 | 27.84 | 27.90 | 27.44 | 27.72 | 590,116 | -0.17(-0.59%) |
Dec 09, 2005 | 27.60 | 28.08 | 27.60 | 27.89 | 502,233 | +0.10(+0.35%) |
Dec 08, 2005 | 27.72 | 27.92 | 27.55 | 27.79 | 775,349 | +0.16(+0.58%) |
Dec 07, 2005 | 27.78 | 27.81 | 27.57 | 27.63 | 537,103 | -0.13(-0.46%) |
Dec 06, 2005 | 27.77 | 28.13 | 27.67 | 27.76 | 711,361 | +0.07(+0.24%) |
Dec 05, 2005 | 27.48 | 27.78 | 27.46 | 27.69 | 833,867 | +0.14(+0.51%) |
Dec 02, 2005 | 27.42 | 27.59 | 27.34 | 27.55 | 574,027 | -0.02(-0.07%) |
Dec 01, 2005 | 27.41 | 27.61 | 27.25 | 27.57 | 787,333 | +0.30(+1.10%) |
Nov 30, 2005 | 27.31 | 27.43 | 27.11 | 27.27 | 1,010,244 | -0.01(-0.04%) |
Nov 29, 2005 | 27.40 | 27.50 | 27.24 | 27.28 | 412,508 | +0.04(+0.16%) |
Nov 28, 2005 | 27.14 | 27.35 | 27.04 | 27.24 | 581,310 | +0.04(+0.14%) |
Nov 25, 2005 | 27.37 | 27.51 | 27.07 | 27.20 | 215,730 | -0.11(-0.40%) |
Nov 23, 2005 | 27.05 | 27.42 | 27.05 | 27.31 | 320,953 | +0.09(+0.34%) |
Nov 22, 2005 | 26.94 | 27.22 | 26.89 | 27.22 | 739,229 | +0.17(+0.61%) |
Nov 21, 2005 | 27.11 | 27.23 | 26.67 | 27.05 | 476,148 | -0.19(-0.70%) |
Nov 18, 2005 | 27.46 | 27.51 | 26.83 | 27.24 | 592,577 | +0.26(+0.95%) |
Nov 17, 2005 | 26.91 | 26.99 | 26.49 | 26.99 | 575,669 | +0.16(+0.59%) |
Nov 16, 2005 | 27.05 | 27.13 | 26.71 | 26.83 | 689,798 | -0.30(-1.11%) |
Nov 15, 2005 | 27.46 | 27.56 | 27.04 | 27.13 | 465,682 | -0.32(-1.18%) |
Nov 14, 2005 | 27.44 | 27.46 | 27.18 | 27.45 | 384,701 | +0.03(+0.11%) |
Nov 11, 2005 | 27.42 | 27.44 | 27.23 | 27.42 | 396,488 | +0.06(+0.22%) |
Nov 10, 2005 | 26.70 | 27.40 | 26.70 | 27.36 | 684,870 | +0.55(+2.06%) |
Nov 09, 2005 | 26.77 | 26.95 | 26.30 | 26.81 | 603,641 | +0.13(+0.51%) |
Nov 08, 2005 | 26.77 | 26.77 | 26.34 | 26.67 | 625,444 | -0.02(-0.07%) |
Nov 07, 2005 | 26.83 | 26.83 | 26.34 | 26.69 | 613,498 | +0.07(+0.25%) |
Nov 04, 2005 | 26.73 | 26.78 | 26.35 | 26.63 | 548,586 | -0.05(-0.18%) |
Nov 03, 2005 | 27.01 | 27.01 | 26.56 | 26.67 | 686,315 | -0.18(-0.66%) |
Nov 02, 2005 | 26.19 | 26.86 | 26.06 | 26.85 | 970,254 | +0.71(+2.72%) |
Nov 01, 2005 | 25.88 | 26.26 | 25.60 | 26.14 | 773,771 | +0.07(+0.28%) |
Oct 31, 2005 | 26.03 | 26.14 | 25.84 | 26.07 | 1,036,505 | +0.27(+1.05%) |
Oct 28, 2005 | 25.50 | 25.84 | 25.38 | 25.80 | 519,165 | +0.45(+1.79%) |
Oct 27, 2005 | 25.30 | 25.60 | 25.26 | 25.35 | 422,927 | +0.02(+0.10%) |
Oct 26, 2005 | 25.16 | 25.69 | 25.16 | 25.32 | 405,428 | +0.10(+0.41%) |
Oct 25, 2005 | 25.31 | 25.43 | 25.02 | 25.22 | 461,050 | -0.26(-1.03%) |
Oct 24, 2005 | 25.25 | 25.49 | 25.06 | 25.48 | 902,804 | +0.42(+1.66%) |
Oct 21, 2005 | 25.33 | 25.33 | 24.86 | 25.06 | 686,388 | +0.13(+0.54%) |
Oct 20, 2005 | 25.33 | 25.40 | 24.79 | 24.93 | 1,033,079 | -0.32(-1.26%) |
Oct 19, 2005 | 24.92 | 25.25 | 24.80 | 25.25 | 773,128 | +0.27(+1.08%) |
Oct 18, 2005 | 25.18 | 25.20 | 24.98 | 24.98 | 1,052,040 | -0.13(-0.54%) |
Oct 17, 2005 | 25.57 | 25.67 | 24.93 | 25.11 | 1,194,696 | +0.35(+1.41%) |
Oct 14, 2005 | 24.97 | 24.97 | 24.45 | 24.76 | 971,264 | +0.04(+0.17%) |
Oct 13, 2005 | 24.89 | 24.97 | 24.55 | 24.72 | 1,286,899 | -0.03(-0.12%) |
Oct 12, 2005 | 24.81 | 24.97 | 24.46 | 24.75 | 864,407 | +0.07(+0.27%) |
Oct 11, 2005 | 25.09 | 25.14 | 24.63 | 24.68 | 762,383 | -0.28(-1.13%) |
Oct 10, 2005 | 25.10 | 25.18 | 24.81 | 24.97 | 345,094 | -0.16(-0.63%) |
Oct 07, 2005 | 25.37 | 25.37 | 24.97 | 25.12 | 549,811 | -0.09(-0.36%) |
Oct 06, 2005 | 25.15 | 25.46 | 25.04 | 25.22 | 600,406 | +0.09(+0.34%) |
Oct 05, 2005 | 25.54 | 25.57 | 25.13 | 25.13 | 483,507 | -0.45(-1.77%) |
Oct 04, 2005 | 25.64 | 25.87 | 25.54 | 25.58 | 598,702 | -0.12(-0.45%) |