Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 25.83 | 26.02 | 25.70 | 25.86 | 2,912,086 | -0.16(-0.60%) |
Sep 28, 2006 | 26.01 | 26.03 | 25.89 | 26.02 | 2,173,208 | -0.12(-0.45%) |
Sep 27, 2006 | 26.21 | 26.37 | 26.05 | 26.14 | 2,560,553 | -0.30(-1.12%) |
Sep 26, 2006 | 26.29 | 26.45 | 26.22 | 26.43 | 3,120,166 | +0.04(+0.17%) |
Sep 25, 2006 | 26.33 | 26.47 | 26.11 | 26.39 | 3,910,087 | +0.16(+0.59%) |
Sep 22, 2006 | 26.27 | 26.35 | 26.12 | 26.23 | 2,652,553 | -0.00(-0.02%) |
Sep 21, 2006 | 26.44 | 26.44 | 26.18 | 26.24 | 3,174,707 | -0.02(-0.09%) |
Sep 20, 2006 | 26.26 | 26.36 | 26.24 | 26.26 | 3,254,563 | -0.13(-0.50%) |
Sep 19, 2006 | 26.44 | 26.44 | 26.21 | 26.39 | 4,303,812 | -0.61(-2.27%) |
Sep 18, 2006 | 26.86 | 27.04 | 26.72 | 27.00 | 2,750,521 | +0.11(+0.42%) |
Sep 15, 2006 | 26.72 | 27.32 | 26.59 | 26.89 | 7,038,897 | -0.02(-0.09%) |
Sep 14, 2006 | 26.93 | 27.04 | 26.85 | 26.92 | 1,529,004 | -0.19(-0.72%) |
Sep 13, 2006 | 27.10 | 27.17 | 26.88 | 27.11 | 1,575,313 | -0.32(-1.17%) |
Sep 12, 2006 | 27.21 | 27.47 | 27.15 | 27.43 | 2,076,268 | +0.59(+2.19%) |
Sep 11, 2006 | 26.71 | 26.89 | 26.51 | 26.84 | 1,276,263 | +0.08(+0.31%) |
Sep 08, 2006 | 26.68 | 26.81 | 26.61 | 26.76 | 1,503,689 | +0.16(+0.58%) |
Sep 07, 2006 | 26.65 | 26.85 | 26.59 | 26.61 | 1,383,081 | -0.43(-1.60%) |
Sep 06, 2006 | 27.11 | 27.15 | 26.98 | 27.04 | 1,209,990 | -0.38(-1.40%) |
Sep 05, 2006 | 27.24 | 27.50 | 27.20 | 27.42 | 1,564,611 | -0.16(-0.56%) |
Sep 01, 2006 | 27.50 | 27.68 | 27.46 | 27.58 | 1,331,833 | -0.01(-0.04%) |
Aug 31, 2006 | 27.60 | 27.67 | 27.45 | 27.59 | 1,794,095 | -0.11(-0.40%) |
Aug 30, 2006 | 27.65 | 27.74 | 27.56 | 27.70 | 3,153,302 | +0.59(+2.17%) |
Aug 29, 2006 | 27.05 | 27.14 | 26.91 | 27.11 | 2,752,785 | +0.35(+1.31%) |
Aug 28, 2006 | 26.57 | 26.82 | 26.55 | 26.76 | 1,341,301 | +0.26(+0.97%) |
Aug 25, 2006 | 26.38 | 26.58 | 26.37 | 26.50 | 1,730,498 | -0.16(-0.60%) |
Aug 24, 2006 | 26.65 | 26.74 | 26.54 | 26.66 | 2,892,739 | +0.47(+1.80%) |
Aug 23, 2006 | 26.33 | 26.45 | 26.16 | 26.19 | 1,945,370 | -0.13(-0.50%) |
Aug 22, 2006 | 26.19 | 26.43 | 26.16 | 26.32 | 3,842,785 | -0.15(-0.55%) |
Aug 21, 2006 | 26.66 | 26.66 | 26.44 | 26.47 | 3,746,463 | +0.02(+0.07%) |
Aug 18, 2006 | 26.49 | 26.53 | 26.36 | 26.45 | 2,363,793 | -0.21(-0.78%) |
Aug 17, 2006 | 26.83 | 26.87 | 26.55 | 26.66 | 1,640,762 | -0.37(-1.37%) |
Aug 16, 2006 | 26.92 | 27.16 | 26.90 | 27.03 | 2,490,576 | +0.06(+0.22%) |
Aug 15, 2006 | 27.12 | 27.12 | 26.94 | 26.97 | 1,869,835 | +0.20(+0.74%) |
Aug 14, 2006 | 26.75 | 27.01 | 26.75 | 26.77 | 1,739,554 | +0.03(+0.11%) |
Aug 11, 2006 | 26.65 | 26.77 | 26.63 | 26.74 | 1,269,471 | -0.03(-0.11%) |
Aug 10, 2006 | 26.49 | 26.79 | 26.45 | 26.77 | 1,738,937 | +0.27(+1.03%) |
Aug 09, 2006 | 26.58 | 26.72 | 26.50 | 26.50 | 1,491,134 | +0.13(+0.50%) |
Aug 08, 2006 | 26.34 | 26.44 | 26.26 | 26.37 | 1,978,712 | +0.05(+0.18%) |
Aug 07, 2006 | 26.45 | 26.53 | 26.27 | 26.32 | 1,898,444 | -0.23(-0.88%) |
Aug 04, 2006 | 26.59 | 26.77 | 26.52 | 26.55 | 1,714,444 | +0.37(+1.41%) |
Aug 03, 2006 | 26.07 | 26.23 | 25.99 | 26.18 | 2,259,650 | +0.04(+0.17%) |
Aug 02, 2006 | 26.13 | 26.24 | 26.01 | 26.14 | 3,708,181 | -0.48(-1.79%) |
Aug 01, 2006 | 26.54 | 26.72 | 26.40 | 26.62 | 2,666,342 | -0.27(-0.99%) |
Jul 31, 2006 | 26.93 | 27.02 | 26.84 | 26.88 | 1,785,245 | -0.14(-0.52%) |
Jul 28, 2006 | 26.88 | 27.15 | 26.88 | 27.02 | 1,753,961 | +0.17(+0.62%) |
Jul 27, 2006 | 26.80 | 26.99 | 26.69 | 26.86 | 2,742,700 | -0.37(-1.36%) |
Jul 26, 2006 | 27.11 | 27.25 | 26.84 | 27.23 | 4,478,138 | -0.42(-1.53%) |
Jul 25, 2006 | 27.63 | 27.79 | 27.30 | 27.65 | 2,863,925 | +0.42(+1.55%) |
Jul 24, 2006 | 26.80 | 27.34 | 26.78 | 27.23 | 5,128,721 | +0.34(+1.25%) |
Jul 21, 2006 | 27.05 | 27.12 | 26.89 | 26.89 | 1,906,676 | +0.21(+0.80%) |
Jul 20, 2006 | 26.91 | 26.95 | 26.67 | 26.68 | 1,802,122 | -0.11(-0.42%) |
Jul 19, 2006 | 26.18 | 26.87 | 26.17 | 26.79 | 2,176,089 | +0.19(+0.73%) |
Jul 18, 2006 | 26.59 | 26.62 | 26.42 | 26.60 | 2,196,671 | +0.34(+1.31%) |
Jul 17, 2006 | 26.11 | 26.33 | 26.03 | 26.25 | 1,765,487 | -0.02(-0.07%) |
Jul 14, 2006 | 26.32 | 26.49 | 26.15 | 26.27 | 2,118,461 | -0.18(-0.70%) |
Jul 13, 2006 | 26.64 | 26.68 | 26.42 | 26.46 | 3,166,886 | -0.39(-1.45%) |
Jul 12, 2006 | 27.09 | 27.15 | 26.80 | 26.84 | 2,325,100 | -0.59(-2.14%) |
Jul 11, 2006 | 27.45 | 27.50 | 27.14 | 27.43 | 2,561,170 | -0.07(-0.27%) |
Jul 10, 2006 | 27.45 | 27.60 | 27.35 | 27.51 | 1,628,413 | -0.12(-0.42%) |
Jul 07, 2006 | 27.59 | 27.73 | 27.52 | 27.62 | 1,525,506 | +0.22(+0.82%) |
Jul 06, 2006 | 27.45 | 27.57 | 27.30 | 27.40 | 1,554,526 | +0.40(+1.49%) |
Jul 05, 2006 | 26.72 | 27.03 | 26.67 | 27.00 | 1,746,758 | -0.17(-0.61%) |
Jul 03, 2006 | 27.15 | 27.26 | 27.05 | 27.16 | 858,251 | +0.05(+0.18%) |
Jun 30, 2006 | 27.02 | 27.28 | 27.00 | 27.11 | 2,541,000 | +0.41(+1.53%) |
Jun 29, 2006 | 26.17 | 26.72 | 26.12 | 26.70 | 2,219,516 | +0.66(+2.54%) |
Jun 28, 2006 | 25.95 | 26.08 | 25.87 | 26.04 | 1,074,975 | +0.18(+0.71%) |
Jun 27, 2006 | 26.10 | 26.17 | 25.77 | 25.86 | 1,485,372 | -0.37(-1.41%) |
Jun 26, 2006 | 26.10 | 26.26 | 25.97 | 26.23 | 1,867,983 | -0.07(-0.28%) |
Jun 23, 2006 | 26.13 | 26.41 | 26.10 | 26.30 | 1,204,639 | -0.13(-0.50%) |
Jun 22, 2006 | 26.46 | 26.62 | 26.35 | 26.43 | 1,562,964 | -0.25(-0.93%) |
Jun 21, 2006 | 26.71 | 26.80 | 26.61 | 26.68 | 3,207,432 | +0.20(+0.77%) |
Jun 20, 2006 | 26.46 | 26.62 | 26.35 | 26.48 | 1,501,014 | +0.22(+0.83%) |
Jun 19, 2006 | 26.25 | 26.31 | 26.04 | 26.26 | 2,263,767 | +0.10(+0.37%) |
Jun 16, 2006 | 26.12 | 26.30 | 26.02 | 26.16 | 2,178,559 | -0.36(-1.37%) |
Jun 15, 2006 | 26.35 | 26.52 | 26.13 | 26.52 | 4,607,596 | +0.10(+0.37%) |
Jun 14, 2006 | 26.50 | 26.60 | 26.30 | 26.43 | 2,789,008 | +0.02(+0.07%) |
Jun 13, 2006 | 26.25 | 26.49 | 26.16 | 26.41 | 2,044,984 | +0.14(+0.54%) |
Jun 12, 2006 | 26.50 | 26.58 | 26.25 | 26.27 | 1,874,775 | -0.29(-1.08%) |
Jun 09, 2006 | 26.71 | 26.85 | 26.54 | 26.55 | 2,600,893 | -0.36(-1.35%) |
Jun 08, 2006 | 26.80 | 26.99 | 26.48 | 26.92 | 3,601,157 | -0.29(-1.07%) |
Jun 07, 2006 | 27.34 | 27.53 | 27.18 | 27.21 | 4,746,316 | +0.25(+0.92%) |
Jun 06, 2006 | 27.17 | 27.18 | 26.83 | 26.96 | 1,944,958 | -0.15(-0.56%) |
Jun 05, 2006 | 27.21 | 27.38 | 27.06 | 27.11 | 4,148,009 | -0.09(-0.34%) |
Jun 02, 2006 | 27.06 | 27.28 | 27.03 | 27.20 | 3,339,565 | +0.00(+0.02%) |
Jun 01, 2006 | 26.62 | 27.21 | 26.61 | 27.20 | 1,709,093 | +0.33(+1.23%) |
May 31, 2006 | 27.01 | 27.02 | 26.72 | 26.87 | 2,215,812 | +0.13(+0.49%) |
May 30, 2006 | 26.97 | 27.17 | 26.68 | 26.74 | 1,785,039 | -0.31(-1.15%) |
May 26, 2006 | 26.88 | 27.16 | 26.82 | 27.05 | 2,241,950 | +0.00(+0.00%) |
May 25, 2006 | 26.95 | 27.05 | 26.75 | 27.05 | 2,353,296 | +0.32(+1.20%) |
May 24, 2006 | 26.84 | 26.93 | 26.40 | 26.73 | 4,288,582 | -0.42(-1.54%) |
May 23, 2006 | 27.01 | 27.27 | 26.91 | 27.15 | 2,942,547 | +0.00(+0.02%) |
May 22, 2006 | 27.29 | 27.42 | 26.90 | 27.14 | 3,195,494 | -0.28(-1.03%) |
May 19, 2006 | 27.31 | 27.50 | 27.11 | 27.42 | 2,000,734 | -0.08(-0.30%) |
May 18, 2006 | 27.76 | 27.79 | 27.50 | 27.51 | 1,720,619 | -0.17(-0.63%) |
May 17, 2006 | 28.01 | 28.28 | 27.56 | 27.68 | 4,129,280 | -0.69(-2.42%) |
May 16, 2006 | 28.18 | 28.37 | 28.08 | 28.37 | 3,941,988 | +0.63(+2.28%) |
May 15, 2006 | 27.63 | 27.94 | 27.56 | 27.73 | 2,009,173 | +0.04(+0.14%) |
May 12, 2006 | 27.96 | 28.15 | 27.65 | 27.69 | 2,488,312 | +0.00(+0.02%) |
May 11, 2006 | 27.77 | 27.90 | 27.67 | 27.69 | 2,315,632 | -0.09(-0.32%) |
May 10, 2006 | 27.99 | 28.04 | 27.73 | 27.78 | 2,892,328 | -0.34(-1.23%) |
May 09, 2006 | 28.18 | 28.30 | 28.08 | 28.12 | 2,377,994 | +0.38(+1.37%) |
May 08, 2006 | 27.62 | 27.83 | 27.62 | 27.74 | 1,838,551 | -0.14(-0.51%) |
May 05, 2006 | 27.90 | 27.94 | 27.71 | 27.88 | 1,835,052 | +0.20(+0.72%) |
May 04, 2006 | 27.61 | 27.73 | 27.57 | 27.68 | 2,614,271 | +0.04(+0.14%) |
May 03, 2006 | 27.52 | 27.76 | 27.51 | 27.65 | 2,382,934 | -0.07(-0.25%) |
May 02, 2006 | 27.62 | 27.80 | 27.62 | 27.71 | 2,487,283 | +0.21(+0.78%) |
May 01, 2006 | 27.48 | 27.71 | 27.47 | 27.50 | 2,994,207 | -0.14(-0.49%) |
Apr 28, 2006 | 27.40 | 27.74 | 27.40 | 27.64 | 7,483,459 | +0.69(+2.58%) |
Apr 27, 2006 | 26.82 | 27.10 | 26.67 | 26.94 | 7,769,749 | +1.16(+4.48%) |
Apr 26, 2006 | 25.89 | 26.03 | 25.64 | 25.79 | 2,343,212 | +0.05(+0.19%) |
Apr 25, 2006 | 25.94 | 25.95 | 25.73 | 25.74 | 1,827,437 | +0.03(+0.13%) |
Apr 24, 2006 | 25.61 | 25.72 | 25.51 | 25.70 | 1,860,368 | -0.05(-0.21%) |
Apr 21, 2006 | 26.05 | 25.96 | 25.72 | 25.76 | 1,770,221 | -0.06(-0.24%) |
Apr 20, 2006 | 25.73 | 25.96 | 25.73 | 25.82 | 2,028,931 | -0.06(-0.23%) |
Apr 19, 2006 | 25.93 | 25.90 | 25.63 | 25.88 | 1,995,177 | +0.21(+0.81%) |
Apr 18, 2006 | 25.62 | 25.67 | 25.46 | 25.67 | 2,674,163 | +0.22(+0.86%) |
Apr 17, 2006 | 25.46 | 25.60 | 25.42 | 25.45 | 1,598,776 | +0.04(+0.17%) |
Apr 13, 2006 | 25.28 | 25.50 | 25.32 | 25.41 | 1,680,691 | +0.13(+0.50%) |
Apr 12, 2006 | 25.48 | 25.50 | 25.18 | 25.28 | 1,981,799 | +0.09(+0.35%) |
Apr 11, 2006 | 25.55 | 25.59 | 25.14 | 25.19 | 1,659,492 | -0.15(-0.58%) |
Apr 10, 2006 | 25.50 | 25.59 | 25.26 | 25.34 | 2,420,392 | +0.33(+1.30%) |
Apr 07, 2006 | 25.24 | 25.33 | 24.94 | 25.01 | 2,017,611 | -0.19(-0.75%) |
Apr 06, 2006 | 25.27 | 25.31 | 25.11 | 25.20 | 2,983,710 | -0.23(-0.92%) |
Apr 05, 2006 | 25.42 | 25.58 | 25.38 | 25.44 | 2,082,031 | -0.12(-0.48%) |
Apr 04, 2006 | 25.64 | 25.68 | 25.45 | 25.56 | 2,749,492 | -0.12(-0.45%) |
Apr 03, 2006 | 25.81 | 25.88 | 25.67 | 25.67 | 2,217,664 | +0.26(+1.01%) |
Mar 31, 2006 | 25.67 | 25.67 | 25.39 | 25.42 | 2,212,930 | -0.16(-0.61%) |
Mar 30, 2006 | 25.49 | 25.69 | 25.45 | 25.57 | 2,312,957 | +0.18(+0.71%) |
Mar 29, 2006 | 25.44 | 25.46 | 25.30 | 25.39 | 2,732,409 | -0.19(-0.74%) |
Mar 28, 2006 | 25.65 | 25.76 | 25.51 | 25.58 | 2,054,658 | -0.27(-1.03%) |
Mar 27, 2006 | 25.94 | 25.99 | 25.79 | 25.85 | 1,519,331 | -0.24(-0.93%) |
Mar 24, 2006 | 26.00 | 26.14 | 25.96 | 26.09 | 1,910,587 | +0.34(+1.30%) |
Mar 23, 2006 | 25.95 | 25.98 | 25.67 | 25.76 | 2,220,340 | -0.48(-1.83%) |
Mar 22, 2006 | 26.21 | 26.26 | 26.09 | 26.24 | 2,276,321 | +0.18(+0.67%) |
Mar 21, 2006 | 26.02 | 26.15 | 25.93 | 26.06 | 2,693,716 | -0.34(-1.27%) |
Mar 20, 2006 | 26.38 | 26.48 | 26.31 | 26.40 | 2,143,570 | -0.07(-0.26%) |
Mar 17, 2006 | 26.41 | 26.47 | 26.30 | 26.47 | 1,980,564 | -0.02(-0.09%) |
Mar 16, 2006 | 26.29 | 26.54 | 26.28 | 26.49 | 3,356,648 | -0.08(-0.29%) |
Mar 15, 2006 | 26.62 | 26.65 | 26.41 | 26.57 | 2,372,849 | -0.13(-0.47%) |
Mar 14, 2006 | 26.55 | 26.71 | 26.53 | 26.69 | 2,709,152 | +0.14(+0.53%) |
Mar 13, 2006 | 26.48 | 26.59 | 26.28 | 26.55 | 3,923,876 | +0.12(+0.46%) |
Mar 10, 2006 | 26.20 | 26.51 | 26.15 | 26.43 | 3,465,936 | +0.19(+0.74%) |
Mar 09, 2006 | 26.29 | 26.55 | 26.16 | 26.24 | 3,716,620 | +0.20(+0.77%) |
Mar 08, 2006 | 25.87 | 26.06 | 25.75 | 26.04 | 4,284,877 | +0.61(+2.39%) |
Mar 07, 2006 | 25.10 | 25.49 | 25.10 | 25.43 | 2,436,446 | +0.14(+0.54%) |
Mar 06, 2006 | 25.40 | 25.43 | 25.21 | 25.29 | 1,775,572 | +0.02(+0.08%) |
Mar 03, 2006 | 25.22 | 25.48 | 25.16 | 25.27 | 2,062,067 | +0.18(+0.72%) |
Mar 02, 2006 | 24.96 | 25.11 | 24.76 | 25.10 | 2,278,585 | +0.13(+0.51%) |
Mar 01, 2006 | 25.01 | 25.03 | 24.89 | 24.97 | 2,931,433 | +0.28(+1.12%) |
Feb 28, 2006 | 24.87 | 24.85 | 24.61 | 24.69 | 2,320,778 | -0.17(-0.70%) |
Feb 27, 2006 | 24.58 | 24.91 | 24.58 | 24.87 | 2,624,767 | +0.04(+0.16%) |
Feb 24, 2006 | 24.93 | 24.93 | 24.74 | 24.83 | 3,143,217 | -0.30(-1.20%) |
Feb 23, 2006 | 24.97 | 25.28 | 24.91 | 25.13 | 2,784,892 | +0.35(+1.43%) |
Feb 22, 2006 | 25.02 | 25.17 | 24.69 | 24.77 | 3,300,460 | -0.01(-0.06%) |
Feb 21, 2006 | 25.03 | 25.06 | 24.78 | 24.79 | 1,989,414 | -0.10(-0.41%) |
Feb 17, 2006 | 24.72 | 24.95 | 24.63 | 24.89 | 1,761,576 | -0.04(-0.18%) |
Feb 16, 2006 | 24.64 | 24.94 | 24.63 | 24.93 | 2,203,874 | +0.09(+0.35%) |
Feb 15, 2006 | 24.85 | 24.95 | 24.74 | 24.85 | 2,183,087 | -0.27(-1.06%) |
Feb 14, 2006 | 24.93 | 25.14 | 24.88 | 25.11 | 2,329,216 | -0.22(-0.88%) |
Feb 13, 2006 | 25.22 | 25.41 | 25.19 | 25.34 | 3,663,725 | +0.31(+1.22%) |
Feb 10, 2006 | 25.46 | 25.48 | 24.95 | 25.03 | 2,509,922 | -0.16(-0.64%) |
Feb 09, 2006 | 25.13 | 25.48 | 25.09 | 25.19 | 5,157,742 | +0.44(+1.77%) |
Feb 08, 2006 | 24.77 | 24.88 | 24.61 | 24.76 | 3,386,080 | +0.31(+1.27%) |
Feb 07, 2006 | 24.34 | 24.58 | 24.34 | 24.44 | 2,177,118 | -0.09(-0.38%) |
Feb 06, 2006 | 24.67 | 24.74 | 24.37 | 24.54 | 1,716,914 | -0.23(-0.92%) |
Feb 03, 2006 | 24.92 | 24.98 | 24.72 | 24.76 | 4,627,972 | +0.03(+0.14%) |
Feb 02, 2006 | 24.87 | 24.98 | 24.69 | 24.73 | 2,462,585 | -0.18(-0.72%) |
Feb 01, 2006 | 25.01 | 25.12 | 24.88 | 24.91 | 1,982,622 | +0.01(+0.06%) |
Jan 31, 2006 | 24.90 | 24.93 | 24.74 | 24.90 | 1,800,887 | +0.02(+0.10%) |
Jan 30, 2006 | 25.05 | 25.09 | 24.83 | 24.87 | 1,600,628 | -0.47(-1.86%) |
Jan 27, 2006 | 25.54 | 25.59 | 25.26 | 25.34 | 2,732,615 | +0.51(+2.05%) |
Jan 26, 2006 | 24.87 | 25.11 | 24.81 | 24.83 | 1,714,033 | -0.08(-0.33%) |
Jan 25, 2006 | 24.97 | 25.01 | 24.80 | 24.92 | 2,043,544 | +0.12(+0.47%) |
Jan 24, 2006 | 24.89 | 24.92 | 24.73 | 24.80 | 3,012,524 | +0.16(+0.65%) |
Jan 23, 2006 | 24.59 | 24.73 | 24.55 | 24.64 | 1,889,799 | +0.27(+1.12%) |
Jan 20, 2006 | 24.63 | 24.63 | 24.34 | 24.37 | 2,167,857 | -0.29(-1.18%) |
Jan 19, 2006 | 24.52 | 24.72 | 24.49 | 24.66 | 1,548,763 | -0.02(-0.10%) |
Jan 18, 2006 | 24.82 | 24.84 | 24.62 | 24.68 | 4,179,293 | -0.15(-0.59%) |
Jan 17, 2006 | 24.88 | 24.94 | 24.79 | 24.83 | 3,225,543 | -0.24(-0.97%) |
Jan 13, 2006 | 24.89 | 25.13 | 24.89 | 25.07 | 4,088,735 | +0.11(+0.45%) |
Jan 12, 2006 | 24.86 | 25.05 | 24.86 | 24.96 | 2,866,601 | -0.14(-0.56%) |
Jan 11, 2006 | 25.13 | 25.32 | 25.10 | 25.10 | 3,134,985 | -0.25(-1.00%) |
Jan 10, 2006 | 25.38 | 25.53 | 25.27 | 25.35 | 1,296,433 | -0.29(-1.12%) |
Jan 09, 2006 | 25.75 | 25.78 | 25.47 | 25.64 | 2,956,542 | +0.17(+0.67%) |
Jan 06, 2006 | 25.59 | 25.60 | 25.18 | 25.47 | 2,131,221 | +0.23(+0.90%) |
Jan 05, 2006 | 25.61 | 25.65 | 25.16 | 25.24 | 3,013,965 | +0.00(+0.00%) |
Jan 04, 2006 | 25.41 | 25.45 | 25.14 | 25.24 | 3,295,109 | +0.48(+1.94%) |
Jan 03, 2006 | 24.50 | 24.82 | 24.31 | 24.76 | 3,249,418 | +0.23(+0.95%) |
Dec 30, 2005 | 24.61 | 24.65 | 24.50 | 24.53 | 1,215,959 | -0.20(-0.83%) |
Dec 29, 2005 | 24.77 | 24.80 | 24.68 | 24.73 | 1,401,605 | +0.00(+0.00%) |
Dec 28, 2005 | 24.91 | 24.91 | 24.61 | 24.73 | 1,616,065 | +0.08(+0.34%) |
Dec 27, 2005 | 24.90 | 24.93 | 24.64 | 24.65 | 1,185,498 | -0.18(-0.72%) |
Dec 23, 2005 | 24.76 | 24.92 | 24.54 | 24.83 | 2,598,835 | +0.06(+0.25%) |
Dec 22, 2005 | 24.78 | 24.84 | 24.72 | 24.76 | 2,203,668 | -0.11(-0.43%) |
Dec 21, 2005 | 24.87 | 24.91 | 24.73 | 24.87 | 2,879,773 | -0.32(-1.25%) |
Dec 20, 2005 | 25.46 | 25.47 | 25.10 | 25.19 | 2,359,471 | -0.06(-0.25%) |
Dec 19, 2005 | 25.53 | 25.56 | 25.19 | 25.25 | 3,895,268 | +0.17(+0.70%) |
Dec 16, 2005 | 25.04 | 25.27 | 25.04 | 25.08 | 3,425,802 | +0.47(+1.90%) |
Dec 15, 2005 | 24.94 | 24.97 | 24.58 | 24.61 | 2,213,959 | -0.41(-1.63%) |
Dec 14, 2005 | 24.98 | 25.12 | 24.90 | 25.02 | 2,105,700 | +0.00(+0.00%) |
Dec 13, 2005 | 24.88 | 25.07 | 24.85 | 25.02 | 3,558,553 | +0.22(+0.90%) |
Dec 12, 2005 | 24.79 | 24.82 | 24.60 | 24.79 | 1,566,257 | +0.17(+0.71%) |
Dec 09, 2005 | 24.61 | 24.74 | 24.54 | 24.62 | 1,736,673 | -0.00(-0.02%) |
Dec 08, 2005 | 24.43 | 24.76 | 24.17 | 24.62 | 2,989,679 | +0.25(+1.02%) |
Dec 07, 2005 | 24.28 | 24.44 | 24.24 | 24.38 | 1,668,136 | -0.16(-0.63%) |
Dec 06, 2005 | 24.61 | 24.70 | 24.49 | 24.53 | 1,839,786 | -0.24(-0.96%) |
Dec 05, 2005 | 24.79 | 24.88 | 24.68 | 24.77 | 4,840,168 | -0.03(-0.12%) |
Dec 02, 2005 | 24.70 | 24.84 | 24.64 | 24.80 | 1,620,387 | +0.28(+1.13%) |
Dec 01, 2005 | 24.34 | 24.56 | 24.34 | 24.52 | 2,438,504 | +0.44(+1.82%) |
Nov 30, 2005 | 24.18 | 24.22 | 24.02 | 24.08 | 3,685,953 | -0.18(-0.74%) |
Nov 29, 2005 | 24.47 | 24.47 | 24.17 | 24.26 | 2,340,536 | +0.24(+0.99%) |
Nov 28, 2005 | 24.17 | 24.18 | 23.90 | 24.03 | 2,834,905 | -0.04(-0.16%) |
Nov 25, 2005 | 24.09 | 24.20 | 23.90 | 24.07 | 1,641,380 | -0.45(-1.82%) |
Nov 23, 2005 | 24.51 | 24.58 | 24.41 | 24.51 | 1,454,705 | +0.11(+0.44%) |
Nov 22, 2005 | 24.07 | 24.41 | 24.04 | 24.41 | 3,237,069 | +0.52(+2.18%) |
Nov 21, 2005 | 23.95 | 24.03 | 23.80 | 23.89 | 9,972,800 | -0.37(-1.52%) |
Nov 18, 2005 | 25.20 | 25.25 | 23.99 | 24.25 | 11,722,646 | -1.03(-4.09%) |
Nov 17, 2005 | 25.18 | 25.36 | 25.10 | 25.29 | 1,639,116 | +0.10(+0.40%) |
Nov 16, 2005 | 25.18 | 25.23 | 25.04 | 25.19 | 1,679,250 | -0.23(-0.92%) |
Nov 15, 2005 | 25.75 | 25.65 | 25.41 | 25.42 | 2,593,072 | -0.33(-1.28%) |
Nov 14, 2005 | 25.90 | 25.94 | 25.69 | 25.75 | 2,017,405 | -0.26(-0.99%) |
Nov 11, 2005 | 26.08 | 26.12 | 25.95 | 26.01 | 2,562,817 | +0.08(+0.30%) |
Nov 10, 2005 | 26.08 | 26.14 | 25.87 | 25.93 | 2,955,925 | +0.09(+0.34%) |
Nov 09, 2005 | 25.69 | 25.88 | 25.62 | 25.84 | 1,563,993 | +0.05(+0.19%) |
Nov 08, 2005 | 25.82 | 25.86 | 25.71 | 25.79 | 1,726,588 | -0.13(-0.49%) |
Nov 07, 2005 | 25.58 | 25.97 | 25.77 | 25.92 | 2,537,707 | +0.35(+1.37%) |
Nov 04, 2005 | 25.60 | 25.65 | 25.34 | 25.57 | 2,032,636 | +0.10(+0.38%) |
Nov 03, 2005 | 25.44 | 25.65 | 25.31 | 25.47 | 2,892,739 | +0.23(+0.90%) |
Nov 02, 2005 | 24.99 | 25.27 | 24.99 | 25.25 | 2,061,656 | +0.04(+0.15%) |
Nov 01, 2005 | 25.25 | 25.28 | 25.10 | 25.21 | 4,420,921 | -0.05(-0.21%) |
Oct 31, 2005 | 25.46 | 25.52 | 25.15 | 25.26 | 6,065,800 | -0.19(-0.76%) |
Oct 28, 2005 | 25.55 | 25.63 | 25.32 | 25.45 | 6,032,870 | +0.51(+2.05%) |
Oct 27, 2005 | 25.11 | 25.36 | 24.88 | 24.94 | 5,411,101 | +0.96(+4.01%) |
Oct 26, 2005 | 24.25 | 24.32 | 23.96 | 23.98 | 2,532,150 | -0.21(-0.86%) |
Oct 25, 2005 | 24.40 | 24.45 | 24.18 | 24.19 | 2,828,731 | -0.58(-2.35%) |
Oct 24, 2005 | 24.53 | 24.77 | 24.53 | 24.77 | 1,780,923 | +0.53(+2.18%) |
Oct 21, 2005 | 24.64 | 24.72 | 24.25 | 24.25 | 2,148,098 | -0.31(-1.25%) |
Oct 20, 2005 | 24.56 | 24.79 | 24.54 | 24.55 | 2,337,037 | -0.74(-2.92%) |
Oct 19, 2005 | 25.00 | 25.31 | 24.98 | 25.29 | 2,416,070 | +0.42(+1.68%) |
Oct 18, 2005 | 24.74 | 25.02 | 24.62 | 24.87 | 1,736,261 | +0.22(+0.91%) |
Oct 17, 2005 | 24.73 | 24.76 | 24.60 | 24.65 | 2,090,264 | -0.46(-1.82%) |
Oct 14, 2005 | 25.04 | 25.19 | 24.91 | 25.11 | 2,274,057 | +0.59(+2.40%) |
Oct 13, 2005 | 24.48 | 24.65 | 24.36 | 24.52 | 2,398,164 | -0.13(-0.53%) |
Oct 12, 2005 | 24.80 | 24.87 | 24.58 | 24.65 | 2,129,369 | +0.29(+1.20%) |
Oct 11, 2005 | 24.59 | 24.65 | 24.30 | 24.36 | 2,833,053 | -0.41(-1.67%) |
Oct 10, 2005 | 24.82 | 24.88 | 24.70 | 24.77 | 1,473,023 | -0.34(-1.37%) |
Oct 07, 2005 | 25.05 | 25.17 | 24.95 | 25.11 | 2,390,961 | +0.14(+0.56%) |
Oct 06, 2005 | 25.16 | 25.20 | 24.85 | 24.97 | 3,243,861 | +0.22(+0.88%) |
Oct 05, 2005 | 25.04 | 25.11 | 24.76 | 24.76 | 1,273,176 | -0.11(-0.45%) |
Oct 04, 2005 | 24.94 | 25.04 | 24.86 | 24.87 | 1,041,839 | -0.04(-0.18%) |