Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 24.74 | 25.04 | 24.74 | 24.94 | 684,564 | +0.23(+0.93%) |
Sep 28, 2006 | 24.62 | 24.72 | 24.47 | 24.71 | 273,987 | +0.19(+0.76%) |
Sep 27, 2006 | 24.47 | 24.62 | 24.44 | 24.53 | 366,215 | +0.11(+0.46%) |
Sep 26, 2006 | 24.32 | 24.49 | 24.23 | 24.41 | 672,968 | -0.13(-0.54%) |
Sep 25, 2006 | 24.44 | 24.59 | 24.26 | 24.55 | 415,026 | +0.31(+1.29%) |
Sep 22, 2006 | 24.53 | 24.53 | 24.18 | 24.24 | 349,226 | -0.29(-1.18%) |
Sep 21, 2006 | 24.44 | 24.64 | 24.42 | 24.53 | 398,172 | +0.12(+0.49%) |
Sep 20, 2006 | 24.40 | 24.51 | 24.33 | 24.41 | 361,766 | +0.27(+1.11%) |
Sep 19, 2006 | 24.36 | 24.39 | 23.95 | 24.14 | 712,340 | -0.01(-0.06%) |
Sep 18, 2006 | 24.14 | 24.24 | 23.90 | 24.16 | 763,174 | +0.11(+0.46%) |
Sep 15, 2006 | 24.14 | 24.39 | 24.04 | 24.04 | 1,195,190 | -0.28(-1.16%) |
Sep 14, 2006 | 24.25 | 24.34 | 24.12 | 24.33 | 766,005 | +0.40(+1.67%) |
Sep 13, 2006 | 23.77 | 24.03 | 23.75 | 23.93 | 1,239,012 | -0.08(-0.34%) |
Sep 12, 2006 | 23.77 | 24.08 | 23.75 | 24.01 | 1,040,937 | +0.10(+0.43%) |
Sep 11, 2006 | 24.27 | 24.27 | 23.77 | 23.90 | 3,197,106 | -0.70(-2.83%) |
Sep 08, 2006 | 24.55 | 24.70 | 24.51 | 24.60 | 902,595 | -0.10(-0.39%) |
Sep 07, 2006 | 24.11 | 24.82 | 24.11 | 24.70 | 718,543 | -0.46(-1.83%) |
Sep 06, 2006 | 25.38 | 25.40 | 25.14 | 25.16 | 430,532 | -0.07(-0.29%) |
Sep 05, 2006 | 25.25 | 25.30 | 25.12 | 25.23 | 379,834 | +0.01(+0.06%) |
Sep 01, 2006 | 25.05 | 25.26 | 25.00 | 25.22 | 966,237 | +0.09(+0.35%) |
Aug 31, 2006 | 25.13 | 25.29 | 25.03 | 25.13 | 912,842 | +0.21(+0.83%) |
Aug 30, 2006 | 24.84 | 24.99 | 24.81 | 24.92 | 426,083 | -0.21(-0.83%) |
Aug 29, 2006 | 24.93 | 25.13 | 24.82 | 25.13 | 286,392 | +0.36(+1.44%) |
Aug 28, 2006 | 24.58 | 24.82 | 24.53 | 24.77 | 310,393 | +0.24(+0.97%) |
Aug 25, 2006 | 24.61 | 24.61 | 24.34 | 24.53 | 447,522 | -0.22(-0.87%) |
Aug 24, 2006 | 24.95 | 24.98 | 24.70 | 24.75 | 388,733 | -0.20(-0.80%) |
Aug 23, 2006 | 25.23 | 25.23 | 24.88 | 24.95 | 418,262 | -0.19(-0.77%) |
Aug 22, 2006 | 25.10 | 25.18 | 25.02 | 25.14 | 545,548 | +0.27(+1.07%) |
Aug 21, 2006 | 25.00 | 25.00 | 24.82 | 24.87 | 423,116 | -0.34(-1.35%) |
Aug 18, 2006 | 25.32 | 25.36 | 25.07 | 25.22 | 1,026,914 | +0.01(+0.06%) |
Aug 17, 2006 | 25.25 | 25.40 | 25.10 | 25.20 | 620,382 | -0.24(-0.96%) |
Aug 16, 2006 | 25.30 | 25.45 | 25.22 | 25.45 | 286,392 | +0.43(+1.72%) |
Aug 15, 2006 | 25.96 | 25.96 | 24.82 | 25.02 | 410,172 | +0.30(+1.23%) |
Aug 14, 2006 | 25.93 | 25.93 | 24.67 | 24.71 | 422,307 | +0.02(+0.09%) |
Aug 11, 2006 | 24.82 | 24.87 | 24.61 | 24.69 | 703,172 | -0.61(-2.40%) |
Aug 10, 2006 | 25.22 | 25.31 | 25.11 | 25.30 | 417,183 | +0.24(+0.95%) |
Aug 09, 2006 | 25.22 | 25.34 | 25.05 | 25.06 | 741,330 | +0.36(+1.44%) |
Aug 08, 2006 | 24.81 | 24.95 | 24.66 | 24.70 | 746,184 | +0.36(+1.46%) |
Aug 07, 2006 | 24.29 | 24.41 | 24.25 | 24.35 | 519,120 | -0.46(-1.85%) |
Aug 04, 2006 | 24.84 | 25.05 | 24.64 | 24.81 | 269,133 | +0.04(+0.15%) |
Aug 03, 2006 | 24.51 | 24.84 | 24.47 | 24.77 | 582,088 | -0.01(-0.06%) |
Aug 02, 2006 | 24.56 | 25.03 | 24.56 | 24.79 | 487,973 | +0.50(+2.05%) |
Aug 01, 2006 | 24.44 | 24.47 | 24.16 | 24.29 | 364,462 | -0.15(-0.61%) |
Jul 31, 2006 | 24.85 | 24.87 | 24.38 | 24.44 | 521,817 | -0.43(-1.73%) |
Jul 28, 2006 | 24.55 | 24.90 | 24.54 | 24.87 | 495,523 | +0.33(+1.33%) |
Jul 27, 2006 | 24.64 | 24.86 | 24.42 | 24.54 | 511,704 | +0.24(+1.01%) |
Jul 26, 2006 | 24.14 | 24.40 | 24.02 | 24.30 | 748,342 | +0.38(+1.58%) |
Jul 25, 2006 | 23.70 | 24.07 | 23.64 | 23.92 | 514,535 | +0.53(+2.28%) |
Jul 24, 2006 | 23.09 | 23.44 | 23.07 | 23.38 | 337,900 | +0.54(+2.37%) |
Jul 21, 2006 | 22.92 | 23.01 | 22.70 | 22.84 | 358,395 | +0.01(+0.06%) |
Jul 20, 2006 | 23.24 | 23.24 | 22.81 | 22.83 | 592,201 | +0.14(+0.62%) |
Jul 19, 2006 | 22.12 | 22.75 | 22.10 | 22.69 | 502,130 | +0.53(+2.41%) |
Jul 18, 2006 | 22.13 | 22.23 | 21.83 | 22.15 | 478,534 | +0.00(+0.00%) |
Jul 17, 2006 | 22.28 | 22.28 | 22.07 | 22.15 | 740,386 | -0.17(-0.76%) |
Jul 14, 2006 | 22.47 | 22.47 | 22.13 | 22.32 | 411,385 | -0.23(-1.02%) |
Jul 13, 2006 | 22.78 | 22.88 | 22.55 | 22.55 | 325,764 | -0.35(-1.52%) |
Jul 12, 2006 | 23.18 | 23.19 | 22.81 | 22.90 | 638,720 | -1.02(-4.25%) |
Jul 11, 2006 | 23.92 | 23.93 | 23.55 | 23.92 | 289,763 | +0.15(+0.62%) |
Jul 10, 2006 | 23.84 | 23.95 | 23.67 | 23.77 | 386,306 | +0.45(+1.94%) |
Jul 07, 2006 | 23.35 | 23.61 | 23.27 | 23.32 | 428,779 | +0.19(+0.80%) |
Jul 06, 2006 | 23.03 | 23.27 | 23.03 | 23.13 | 681,463 | +0.10(+0.45%) |
Jul 05, 2006 | 23.24 | 23.24 | 22.95 | 23.03 | 935,090 | -1.05(-4.37%) |
Jul 03, 2006 | 23.88 | 24.08 | 23.81 | 24.08 | 195,377 | +0.48(+2.04%) |
Jun 30, 2006 | 23.66 | 23.72 | 23.47 | 23.60 | 525,187 | +0.22(+0.92%) |
Jun 29, 2006 | 22.81 | 23.42 | 22.77 | 23.38 | 670,002 | +0.72(+3.17%) |
Jun 28, 2006 | 22.75 | 22.79 | 22.62 | 22.66 | 427,431 | -0.07(-0.33%) |
Jun 27, 2006 | 23.21 | 23.21 | 22.70 | 22.74 | 367,968 | -0.58(-2.48%) |
Jun 26, 2006 | 23.18 | 23.32 | 23.14 | 23.32 | 324,686 | +0.14(+0.61%) |
Jun 23, 2006 | 23.29 | 23.29 | 23.10 | 23.18 | 247,559 | -0.23(-0.98%) |
Jun 22, 2006 | 23.54 | 23.59 | 23.27 | 23.41 | 484,062 | -0.07(-0.28%) |
Jun 21, 2006 | 23.38 | 23.63 | 23.29 | 23.47 | 1,044,038 | +0.22(+0.96%) |
Jun 20, 2006 | 23.36 | 23.47 | 23.21 | 23.25 | 458,713 | +0.24(+1.06%) |
Jun 19, 2006 | 23.12 | 23.25 | 22.92 | 23.01 | 856,076 | +0.15(+0.65%) |
Jun 16, 2006 | 23.07 | 23.11 | 22.81 | 22.86 | 475,433 | -0.16(-0.68%) |
Jun 15, 2006 | 22.38 | 23.14 | 22.38 | 23.01 | 1,444,367 | +0.92(+4.16%) |
Jun 14, 2006 | 21.73 | 22.10 | 21.73 | 22.09 | 5,242,845 | +0.49(+2.27%) |
Jun 13, 2006 | 21.95 | 22.06 | 21.60 | 21.60 | 1,032,172 | -0.85(-3.77%) |
Jun 12, 2006 | 22.77 | 22.94 | 22.45 | 22.45 | 552,694 | -0.18(-0.79%) |
Jun 09, 2006 | 22.84 | 22.89 | 22.62 | 22.63 | 489,995 | -0.19(-0.81%) |
Jun 08, 2006 | 22.49 | 22.83 | 22.22 | 22.81 | 1,566,260 | -0.67(-2.87%) |
Jun 07, 2006 | 23.62 | 23.84 | 23.45 | 23.49 | 926,595 | -0.44(-1.83%) |
Jun 06, 2006 | 24.44 | 24.44 | 23.67 | 23.93 | 589,235 | -0.39(-1.59%) |
Jun 05, 2006 | 24.76 | 24.76 | 24.27 | 24.31 | 405,453 | -0.65(-2.61%) |
Jun 02, 2006 | 25.02 | 25.05 | 24.84 | 24.96 | 553,773 | +0.16(+0.66%) |
Jun 01, 2006 | 24.44 | 24.87 | 24.38 | 24.80 | 478,399 | +0.30(+1.24%) |
May 31, 2006 | 24.69 | 24.76 | 24.34 | 24.50 | 450,353 | +0.10(+0.40%) |
May 30, 2006 | 24.82 | 24.85 | 24.37 | 24.40 | 419,880 | -0.49(-1.97%) |
May 26, 2006 | 24.79 | 24.97 | 24.62 | 24.89 | 439,431 | +0.19(+0.75%) |
May 25, 2006 | 24.50 | 24.73 | 24.37 | 24.70 | 1,484,684 | +0.15(+0.60%) |
May 24, 2006 | 24.47 | 24.65 | 24.17 | 24.56 | 865,110 | +0.11(+0.46%) |
May 23, 2006 | 24.40 | 24.82 | 24.36 | 24.44 | 1,032,038 | -0.63(-2.51%) |
May 22, 2006 | 24.95 | 25.15 | 24.48 | 25.07 | 528,963 | -0.10(-0.41%) |
May 19, 2006 | 25.16 | 25.28 | 24.82 | 25.18 | 639,933 | -0.27(-1.05%) |
May 18, 2006 | 25.36 | 25.62 | 25.36 | 25.45 | 661,912 | +0.04(+0.18%) |
May 17, 2006 | 26.14 | 26.14 | 25.36 | 25.40 | 671,350 | -0.62(-2.37%) |
May 16, 2006 | 26.02 | 26.20 | 25.96 | 26.02 | 347,878 | +0.01(+0.03%) |
May 15, 2006 | 25.66 | 26.06 | 25.64 | 26.01 | 463,567 | -0.01(-0.06%) |
May 12, 2006 | 26.25 | 26.40 | 25.59 | 26.02 | 873,740 | -0.39(-1.49%) |
May 11, 2006 | 26.77 | 26.79 | 26.38 | 26.42 | 600,831 | -0.64(-2.36%) |
May 10, 2006 | 27.08 | 27.11 | 26.94 | 27.05 | 1,223,775 | -0.58(-2.09%) |
May 09, 2006 | 27.44 | 27.80 | 27.40 | 27.63 | 418,532 | +0.36(+1.33%) |
May 08, 2006 | 27.66 | 27.66 | 27.19 | 27.27 | 1,025,026 | -0.74(-2.65%) |
May 05, 2006 | 27.89 | 28.15 | 27.74 | 28.01 | 501,726 | +0.44(+1.59%) |
May 04, 2006 | 27.39 | 27.66 | 27.38 | 27.57 | 610,000 | +0.21(+0.76%) |
May 03, 2006 | 27.54 | 27.55 | 27.20 | 27.37 | 585,864 | -0.07(-0.24%) |
May 02, 2006 | 27.46 | 27.49 | 27.32 | 27.43 | 925,517 | +0.96(+3.64%) |
May 01, 2006 | 26.42 | 26.62 | 26.37 | 26.47 | 1,003,048 | +0.19(+0.73%) |
Apr 28, 2006 | 26.65 | 26.65 | 26.21 | 26.28 | 827,356 | +0.12(+0.45%) |
Apr 27, 2006 | 26.19 | 26.29 | 26.11 | 26.16 | 1,463,514 | +0.47(+1.82%) |
Apr 26, 2006 | 25.87 | 25.87 | 25.22 | 25.69 | 845,559 | +0.70(+2.79%) |
Apr 25, 2006 | 25.46 | 25.46 | 24.92 | 24.99 | 497,546 | -0.22(-0.88%) |
Apr 24, 2006 | 25.26 | 25.28 | 25.00 | 25.22 | 583,167 | -0.30(-1.16%) |
Apr 21, 2006 | 25.56 | 25.64 | 25.33 | 25.51 | 1,366,162 | +1.11(+4.53%) |
Apr 20, 2006 | 24.55 | 24.66 | 24.40 | 24.41 | 970,283 | +0.24(+1.01%) |
Apr 19, 2006 | 24.00 | 24.19 | 23.88 | 24.16 | 672,294 | -0.04(-0.18%) |
Apr 18, 2006 | 24.04 | 24.26 | 23.98 | 24.21 | 1,152,447 | +0.33(+1.37%) |
Apr 17, 2006 | 24.06 | 24.10 | 23.83 | 23.88 | 312,011 | +0.02(+0.09%) |
Apr 13, 2006 | 24.02 | 23.92 | 23.73 | 23.86 | 474,084 | -0.16(-0.68%) |
Apr 12, 2006 | 24.09 | 24.09 | 23.92 | 24.02 | 345,720 | -0.05(-0.22%) |
Apr 11, 2006 | 24.29 | 24.33 | 23.92 | 24.07 | 482,444 | -0.22(-0.89%) |
Apr 10, 2006 | 24.44 | 24.44 | 24.18 | 24.29 | 562,672 | -0.08(-0.33%) |
Apr 07, 2006 | 24.67 | 24.69 | 24.28 | 24.37 | 798,096 | -0.11(-0.45%) |
Apr 06, 2006 | 24.56 | 24.62 | 24.32 | 24.48 | 855,267 | +0.82(+3.45%) |
Apr 05, 2006 | 23.42 | 23.67 | 23.35 | 23.67 | 540,694 | +0.42(+1.79%) |
Apr 04, 2006 | 23.28 | 23.38 | 23.18 | 23.25 | 529,502 | +0.04(+0.19%) |
Apr 03, 2006 | 23.07 | 23.40 | 23.07 | 23.21 | 535,165 | +0.24(+1.07%) |
Mar 31, 2006 | 23.08 | 23.09 | 22.89 | 22.96 | 537,727 | -0.46(-1.96%) |
Mar 30, 2006 | 23.46 | 23.47 | 23.32 | 23.42 | 647,619 | -0.04(-0.16%) |
Mar 29, 2006 | 23.08 | 23.54 | 23.08 | 23.46 | 731,218 | +0.40(+1.74%) |
Mar 28, 2006 | 23.19 | 23.29 | 22.96 | 23.06 | 1,168,222 | -0.25(-1.08%) |
Mar 27, 2006 | 23.14 | 23.31 | 23.12 | 23.31 | 652,473 | +0.40(+1.75%) |
Mar 24, 2006 | 22.55 | 22.95 | 22.55 | 22.91 | 300,011 | +0.30(+1.31%) |
Mar 23, 2006 | 22.76 | 22.84 | 22.52 | 22.61 | 363,249 | -0.07(-0.29%) |
Mar 22, 2006 | 22.66 | 22.69 | 22.54 | 22.68 | 723,397 | -0.10(-0.46%) |
Mar 21, 2006 | 22.97 | 22.98 | 22.72 | 22.78 | 1,141,390 | -0.13(-0.58%) |
Mar 20, 2006 | 22.77 | 22.97 | 22.71 | 22.92 | 567,796 | +0.34(+1.51%) |
Mar 17, 2006 | 22.62 | 22.65 | 22.49 | 22.58 | 388,598 | +0.05(+0.23%) |
Mar 16, 2006 | 22.49 | 22.65 | 22.42 | 22.52 | 463,432 | -0.22(-0.95%) |
Mar 15, 2006 | 22.82 | 22.83 | 22.66 | 22.74 | 738,229 | +0.14(+0.62%) |
Mar 14, 2006 | 22.39 | 22.66 | 22.35 | 22.60 | 571,436 | +0.21(+0.96%) |
Mar 13, 2006 | 22.27 | 22.38 | 22.23 | 22.38 | 457,634 | +0.20(+0.90%) |
Mar 10, 2006 | 21.97 | 22.23 | 21.89 | 22.18 | 381,182 | +0.35(+1.60%) |
Mar 09, 2006 | 21.94 | 22.05 | 21.78 | 21.83 | 294,482 | +0.09(+0.41%) |
Mar 08, 2006 | 21.77 | 21.79 | 21.54 | 21.74 | 416,240 | +0.10(+0.48%) |
Mar 07, 2006 | 21.79 | 21.80 | 21.58 | 21.64 | 362,710 | +0.36(+1.67%) |
Mar 06, 2006 | 21.30 | 21.46 | 21.19 | 21.29 | 489,995 | -0.19(-0.90%) |
Mar 03, 2006 | 21.46 | 21.62 | 21.34 | 21.48 | 551,481 | -0.38(-1.73%) |
Mar 02, 2006 | 21.83 | 21.89 | 21.72 | 21.86 | 656,923 | -0.20(-0.91%) |
Mar 01, 2006 | 22.23 | 22.23 | 21.95 | 22.06 | 496,872 | +0.27(+1.23%) |
Feb 28, 2006 | 22.40 | 21.95 | 21.75 | 21.79 | 450,893 | -0.62(-2.75%) |
Feb 27, 2006 | 22.23 | 22.43 | 22.22 | 22.40 | 423,116 | +0.50(+2.27%) |
Feb 24, 2006 | 21.92 | 21.99 | 21.81 | 21.91 | 459,387 | -0.21(-0.94%) |
Feb 23, 2006 | 22.06 | 22.24 | 22.03 | 22.12 | 431,476 | +0.28(+1.29%) |
Feb 22, 2006 | 21.84 | 21.88 | 21.69 | 21.83 | 272,099 | +0.13(+0.58%) |
Feb 21, 2006 | 21.76 | 21.80 | 21.59 | 21.71 | 440,780 | -0.06(-0.27%) |
Feb 17, 2006 | 21.66 | 21.85 | 21.58 | 21.77 | 770,455 | +0.14(+0.65%) |
Feb 16, 2006 | 21.57 | 21.63 | 21.41 | 21.63 | 312,550 | +0.10(+0.45%) |
Feb 15, 2006 | 21.57 | 21.57 | 21.34 | 21.53 | 742,679 | -0.07(-0.34%) |
Feb 14, 2006 | 21.40 | 21.65 | 21.29 | 21.60 | 570,223 | +0.43(+2.03%) |
Feb 13, 2006 | 21.13 | 21.26 | 21.11 | 21.17 | 608,516 | -0.25(-1.18%) |
Feb 10, 2006 | 21.34 | 21.49 | 21.29 | 21.43 | 568,065 | +0.08(+0.38%) |
Feb 09, 2006 | 21.43 | 21.51 | 21.29 | 21.34 | 523,974 | -0.06(-0.28%) |
Feb 08, 2006 | 21.43 | 21.45 | 21.22 | 21.40 | 456,286 | -0.01(-0.03%) |
Feb 07, 2006 | 21.47 | 21.59 | 21.34 | 21.41 | 282,886 | -0.05(-0.24%) |
Feb 06, 2006 | 21.54 | 21.57 | 21.42 | 21.46 | 410,172 | +0.19(+0.87%) |
Feb 03, 2006 | 21.23 | 21.40 | 21.09 | 21.28 | 798,905 | -0.13(-0.59%) |
Feb 02, 2006 | 21.60 | 21.65 | 21.25 | 21.40 | 1,125,749 | -0.15(-0.69%) |
Feb 01, 2006 | 21.29 | 21.55 | 21.18 | 21.55 | 2,809,182 | +0.45(+2.14%) |
Jan 31, 2006 | 21.13 | 21.27 | 20.91 | 21.10 | 764,118 | +0.16(+0.74%) |
Jan 30, 2006 | 20.85 | 20.95 | 20.69 | 20.94 | 1,230,382 | +0.04(+0.21%) |
Jan 27, 2006 | 20.85 | 21.01 | 20.84 | 20.90 | 558,222 | +0.09(+0.43%) |
Jan 26, 2006 | 20.62 | 20.93 | 20.60 | 20.81 | 550,267 | +0.50(+2.48%) |
Jan 25, 2006 | 20.34 | 20.34 | 20.24 | 20.31 | 958,282 | -0.31(-1.51%) |
Jan 24, 2006 | 20.58 | 20.62 | 20.45 | 20.62 | 645,327 | +0.04(+0.22%) |
Jan 23, 2006 | 20.62 | 20.66 | 20.51 | 20.57 | 492,557 | +0.23(+1.13%) |
Jan 20, 2006 | 20.69 | 20.75 | 20.31 | 20.34 | 869,155 | -0.18(-0.87%) |
Jan 19, 2006 | 20.30 | 20.57 | 20.25 | 20.52 | 1,742,491 | +0.22(+1.10%) |
Jan 18, 2006 | 20.25 | 20.36 | 20.10 | 20.30 | 959,091 | -0.21(-1.01%) |
Jan 17, 2006 | 20.47 | 20.51 | 20.40 | 20.51 | 959,361 | -0.55(-2.61%) |
Jan 13, 2006 | 21.20 | 21.20 | 20.94 | 21.06 | 676,609 | -0.26(-1.22%) |
Jan 12, 2006 | 21.48 | 21.48 | 21.29 | 21.31 | 1,305,756 | -0.47(-2.14%) |
Jan 11, 2006 | 21.67 | 21.80 | 21.55 | 21.78 | 916,483 | +0.21(+0.96%) |
Jan 10, 2006 | 21.23 | 21.66 | 21.21 | 21.57 | 2,431,910 | -0.90(-3.99%) |
Jan 09, 2006 | 22.25 | 22.52 | 22.24 | 22.47 | 764,522 | +0.28(+1.27%) |
Jan 06, 2006 | 22.15 | 22.22 | 22.07 | 22.19 | 694,677 | +0.10(+0.44%) |
Jan 05, 2006 | 22.03 | 22.13 | 21.98 | 22.09 | 948,439 | +0.07(+0.30%) |
Jan 04, 2006 | 21.84 | 22.07 | 21.79 | 22.03 | 635,484 | +0.25(+1.16%) |
Jan 03, 2006 | 21.61 | 21.79 | 21.54 | 21.77 | 497,007 | +0.29(+1.35%) |
Dec 30, 2005 | 21.29 | 21.49 | 21.23 | 21.49 | 341,540 | -0.04(-0.17%) |
Dec 29, 2005 | 21.59 | 21.62 | 21.52 | 21.52 | 514,266 | -0.17(-0.79%) |
Dec 28, 2005 | 21.64 | 21.80 | 21.64 | 21.69 | 371,204 | +0.20(+0.93%) |
Dec 27, 2005 | 21.53 | 21.57 | 21.37 | 21.49 | 486,220 | -0.34(-1.56%) |
Dec 23, 2005 | 21.82 | 22.03 | 21.82 | 21.83 | 283,830 | +0.07(+0.31%) |
Dec 22, 2005 | 21.72 | 21.78 | 21.61 | 21.77 | 363,519 | +0.07(+0.34%) |
Dec 21, 2005 | 21.69 | 21.69 | 21.44 | 21.69 | 563,346 | +0.35(+1.63%) |
Dec 20, 2005 | 21.37 | 21.47 | 21.17 | 21.34 | 458,443 | +0.07(+0.35%) |
Dec 19, 2005 | 21.26 | 21.40 | 21.21 | 21.27 | 389,137 | +0.13(+0.60%) |
Dec 16, 2005 | 21.12 | 21.14 | 21.01 | 21.14 | 473,950 | +0.19(+0.88%) |
Dec 15, 2005 | 21.03 | 21.08 | 20.91 | 20.96 | 256,863 | -0.30(-1.40%) |
Dec 14, 2005 | 21.23 | 21.35 | 21.20 | 21.26 | 505,771 | -0.19(-0.90%) |
Dec 13, 2005 | 21.34 | 21.49 | 21.29 | 21.45 | 292,595 | +0.19(+0.87%) |
Dec 12, 2005 | 21.20 | 21.26 | 21.11 | 21.26 | 438,353 | +0.01(+0.07%) |
Dec 09, 2005 | 21.17 | 21.26 | 21.13 | 21.25 | 865,245 | -0.06(-0.28%) |
Dec 08, 2005 | 21.14 | 21.38 | 21.08 | 21.31 | 1,060,084 | -0.16(-0.76%) |
Dec 07, 2005 | 21.51 | 21.54 | 21.33 | 21.47 | 623,214 | -0.15(-0.69%) |
Dec 06, 2005 | 21.43 | 21.70 | 21.38 | 21.62 | 883,448 | -0.10(-0.44%) |
Dec 05, 2005 | 21.43 | 21.75 | 21.63 | 21.72 | 967,316 | +0.36(+1.67%) |
Dec 02, 2005 | 21.43 | 21.43 | 21.30 | 21.36 | 1,077,343 | +0.26(+1.23%) |
Dec 01, 2005 | 20.84 | 21.18 | 21.03 | 21.10 | 1,620,464 | +0.36(+1.75%) |
Nov 30, 2005 | 20.91 | 20.97 | 20.71 | 20.74 | 572,515 | -0.12(-0.57%) |
Nov 29, 2005 | 20.85 | 20.91 | 20.80 | 20.85 | 309,045 | -0.24(-1.13%) |
Nov 28, 2005 | 21.13 | 21.29 | 21.03 | 21.09 | 781,781 | +0.39(+1.90%) |
Nov 25, 2005 | 20.69 | 20.76 | 20.66 | 20.70 | 568,200 | -0.41(-1.93%) |
Nov 23, 2005 | 20.95 | 21.11 | 20.91 | 21.11 | 839,356 | +0.22(+1.07%) |
Nov 22, 2005 | 20.74 | 20.89 | 20.63 | 20.88 | 486,894 | +0.09(+0.43%) |
Nov 21, 2005 | 20.82 | 20.83 | 20.69 | 20.80 | 388,868 | +0.01(+0.04%) |
Nov 18, 2005 | 20.75 | 20.82 | 20.66 | 20.79 | 444,151 | +0.16(+0.79%) |
Nov 17, 2005 | 20.40 | 20.62 | 20.35 | 20.62 | 481,905 | +0.63(+3.15%) |
Nov 16, 2005 | 19.85 | 20.01 | 19.85 | 19.99 | 720,835 | +0.19(+0.94%) |
Nov 15, 2005 | 19.69 | 19.88 | 19.69 | 19.81 | 796,883 | +0.11(+0.57%) |
Nov 14, 2005 | 19.68 | 19.73 | 19.65 | 19.70 | 750,499 | -0.40(-1.99%) |
Nov 11, 2005 | 20.11 | 20.11 | 20.02 | 20.10 | 1,229,843 | +0.16(+0.82%) |
Nov 10, 2005 | 19.94 | 20.01 | 19.87 | 19.94 | 430,263 | -0.04(-0.19%) |
Nov 09, 2005 | 20.11 | 20.11 | 19.96 | 19.97 | 263,200 | -0.04(-0.22%) |
Nov 08, 2005 | 20.02 | 20.10 | 19.99 | 20.02 | 405,318 | -0.30(-1.46%) |
Nov 07, 2005 | 20.17 | 20.36 | 20.11 | 20.31 | 230,974 | +0.07(+0.33%) |
Nov 04, 2005 | 20.62 | 20.62 | 20.21 | 20.25 | 675,935 | -0.52(-2.50%) |
Nov 03, 2005 | 20.77 | 21.03 | 20.69 | 20.77 | 1,574,350 | +0.13(+0.65%) |
Nov 02, 2005 | 20.40 | 20.64 | 20.28 | 20.63 | 446,038 | +0.09(+0.43%) |
Nov 01, 2005 | 20.54 | 20.57 | 20.46 | 20.54 | 354,350 | -0.08(-0.40%) |
Oct 31, 2005 | 20.57 | 20.65 | 20.47 | 20.62 | 424,060 | +0.36(+1.76%) |
Oct 28, 2005 | 20.10 | 20.30 | 20.10 | 20.27 | 643,304 | +0.02(+0.11%) |
Oct 27, 2005 | 20.73 | 20.73 | 20.23 | 20.25 | 643,034 | -0.33(-1.62%) |
Oct 26, 2005 | 20.56 | 20.78 | 20.51 | 20.58 | 204,007 | +0.04(+0.18%) |
Oct 25, 2005 | 20.63 | 20.68 | 20.45 | 20.54 | 278,706 | +0.07(+0.36%) |
Oct 24, 2005 | 20.21 | 20.52 | 20.13 | 20.47 | 432,959 | +0.15(+0.73%) |
Oct 21, 2005 | 20.34 | 20.54 | 20.24 | 20.32 | 660,428 | -0.19(-0.90%) |
Oct 20, 2005 | 20.77 | 20.80 | 20.50 | 20.51 | 601,370 | -0.91(-4.26%) |
Oct 19, 2005 | 21.23 | 21.43 | 21.05 | 21.42 | 403,700 | -0.07(-0.31%) |
Oct 18, 2005 | 21.72 | 21.72 | 21.43 | 21.49 | 411,116 | -0.38(-1.73%) |
Oct 17, 2005 | 21.76 | 21.95 | 21.70 | 21.86 | 772,477 | +0.50(+2.33%) |
Oct 14, 2005 | 21.29 | 21.40 | 21.06 | 21.37 | 509,546 | +0.35(+1.66%) |
Oct 13, 2005 | 20.96 | 21.03 | 20.81 | 21.02 | 427,701 | +0.13(+0.64%) |
Oct 12, 2005 | 21.01 | 21.06 | 20.83 | 20.88 | 281,403 | -0.35(-1.64%) |
Oct 11, 2005 | 21.28 | 21.28 | 21.02 | 21.23 | 696,699 | +0.66(+3.21%) |
Oct 10, 2005 | 20.97 | 20.97 | 20.57 | 20.57 | 204,007 | -0.27(-1.32%) |
Oct 07, 2005 | 20.77 | 20.91 | 20.70 | 20.85 | 375,519 | +0.20(+0.97%) |
Oct 06, 2005 | 20.83 | 20.94 | 20.65 | 20.65 | 440,645 | -0.58(-2.73%) |
Oct 05, 2005 | 21.54 | 21.77 | 21.23 | 21.23 | 519,389 | -0.11(-0.52%) |
Oct 04, 2005 | 21.54 | 21.62 | 21.31 | 21.34 | 397,362 | +0.11(+0.52%) |