Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 26.00 | 26.03 | 25.70 | 25.87 | 3,273,035 | +0.02(+0.08%) |
Oct 30, 2006 | 25.80 | 26.01 | 25.66 | 25.85 | 4,820,008 | -0.03(-0.13%) |
Oct 27, 2006 | 26.16 | 26.16 | 25.84 | 25.88 | 8,102,513 | -0.76(-2.86%) |
Oct 26, 2006 | 26.51 | 26.66 | 26.34 | 26.65 | 5,731,312 | -0.61(-2.25%) |
Oct 25, 2006 | 27.61 | 27.63 | 27.21 | 27.26 | 4,781,926 | +0.23(+0.86%) |
Oct 24, 2006 | 27.04 | 27.14 | 26.99 | 27.02 | 2,876,154 | -0.19(-0.71%) |
Oct 23, 2006 | 27.03 | 27.24 | 27.03 | 27.22 | 1,361,706 | -0.08(-0.30%) |
Oct 20, 2006 | 27.13 | 27.31 | 27.01 | 27.30 | 1,791,935 | +0.12(+0.43%) |
Oct 19, 2006 | 27.21 | 27.39 | 27.06 | 27.18 | 3,368,139 | +0.37(+1.40%) |
Oct 18, 2006 | 26.74 | 26.87 | 26.70 | 26.81 | 2,014,666 | +0.15(+0.56%) |
Oct 17, 2006 | 26.77 | 26.77 | 26.58 | 26.66 | 1,918,534 | +0.22(+0.85%) |
Oct 16, 2006 | 26.49 | 26.51 | 26.36 | 26.44 | 3,087,152 | +0.20(+0.78%) |
Oct 13, 2006 | 26.30 | 26.33 | 26.16 | 26.23 | 2,729,588 | -0.13(-0.50%) |
Oct 12, 2006 | 26.45 | 26.52 | 26.29 | 26.36 | 5,213,390 | -0.05(-0.18%) |
Oct 11, 2006 | 26.30 | 26.54 | 26.27 | 26.41 | 2,073,951 | +0.12(+0.46%) |
Oct 10, 2006 | 26.39 | 26.40 | 26.21 | 26.29 | 1,505,184 | -0.10(-0.39%) |
Oct 09, 2006 | 26.47 | 26.50 | 26.29 | 26.39 | 2,406,607 | +0.01(+0.04%) |
Oct 06, 2006 | 26.21 | 26.56 | 26.23 | 26.38 | 1,901,860 | +0.17(+0.67%) |
Oct 05, 2006 | 26.26 | 26.32 | 26.12 | 26.21 | 2,588,580 | -0.46(-1.73%) |
Oct 04, 2006 | 26.49 | 26.70 | 26.47 | 26.67 | 1,692,509 | -0.07(-0.25%) |
Oct 03, 2006 | 26.58 | 26.79 | 26.53 | 26.74 | 3,221,778 | +0.35(+1.34%) |
Oct 02, 2006 | 26.21 | 26.51 | 26.16 | 26.38 | 2,670,509 | +0.52(+2.03%) |
Sep 29, 2006 | 25.82 | 26.02 | 25.69 | 25.86 | 2,912,590 | -0.16(-0.60%) |
Sep 28, 2006 | 26.01 | 26.03 | 25.89 | 26.01 | 2,173,584 | -0.12(-0.45%) |
Sep 27, 2006 | 26.21 | 26.37 | 26.05 | 26.13 | 2,560,996 | -0.30(-1.12%) |
Sep 26, 2006 | 26.29 | 26.45 | 26.22 | 26.43 | 3,120,705 | +0.04(+0.17%) |
Sep 25, 2006 | 26.33 | 26.46 | 26.11 | 26.38 | 3,910,763 | +0.16(+0.59%) |
Sep 22, 2006 | 26.27 | 26.35 | 26.11 | 26.23 | 2,653,011 | -0.00(-0.02%) |
Sep 21, 2006 | 26.43 | 26.44 | 26.18 | 26.23 | 3,175,256 | -0.02(-0.09%) |
Sep 20, 2006 | 26.25 | 26.35 | 26.24 | 26.26 | 3,255,126 | -0.13(-0.50%) |
Sep 19, 2006 | 26.44 | 26.44 | 26.21 | 26.39 | 4,304,556 | -0.61(-2.27%) |
Sep 18, 2006 | 26.85 | 27.03 | 26.71 | 27.00 | 2,750,996 | +0.11(+0.42%) |
Sep 15, 2006 | 26.72 | 27.31 | 26.59 | 26.89 | 7,040,114 | -0.02(-0.09%) |
Sep 14, 2006 | 26.93 | 27.03 | 26.85 | 26.91 | 1,529,269 | -0.19(-0.72%) |
Sep 13, 2006 | 27.10 | 27.17 | 26.87 | 27.11 | 1,575,585 | -0.32(-1.17%) |
Sep 12, 2006 | 27.20 | 27.47 | 27.15 | 27.43 | 2,076,628 | +0.59(+2.19%) |
Sep 11, 2006 | 26.71 | 26.89 | 26.51 | 26.84 | 1,276,484 | +0.08(+0.31%) |
Sep 08, 2006 | 26.67 | 26.80 | 26.60 | 26.76 | 1,503,949 | +0.16(+0.58%) |
Sep 07, 2006 | 26.65 | 26.84 | 26.58 | 26.60 | 1,383,320 | -0.43(-1.60%) |
Sep 06, 2006 | 27.10 | 27.14 | 26.98 | 27.03 | 1,210,199 | -0.38(-1.40%) |
Sep 05, 2006 | 27.23 | 27.50 | 27.19 | 27.42 | 1,564,881 | -0.16(-0.56%) |
Sep 01, 2006 | 27.50 | 27.68 | 27.46 | 27.57 | 1,332,063 | -0.01(-0.04%) |
Aug 31, 2006 | 27.59 | 27.66 | 27.44 | 27.58 | 1,794,405 | -0.11(-0.40%) |
Aug 30, 2006 | 27.65 | 27.74 | 27.55 | 27.69 | 3,153,847 | +0.59(+2.17%) |
Aug 29, 2006 | 27.05 | 27.14 | 26.90 | 27.11 | 2,753,261 | +0.35(+1.31%) |
Aug 28, 2006 | 26.56 | 26.82 | 26.54 | 26.76 | 1,341,533 | +0.26(+0.97%) |
Aug 25, 2006 | 26.38 | 26.58 | 26.36 | 26.50 | 1,730,797 | -0.16(-0.60%) |
Aug 24, 2006 | 26.65 | 26.73 | 26.54 | 26.66 | 2,893,240 | +0.47(+1.80%) |
Aug 23, 2006 | 26.33 | 26.44 | 26.16 | 26.19 | 1,945,706 | -0.13(-0.50%) |
Aug 22, 2006 | 26.18 | 26.43 | 26.16 | 26.32 | 3,843,449 | -0.15(-0.55%) |
Aug 21, 2006 | 26.65 | 26.65 | 26.44 | 26.47 | 3,747,111 | +0.02(+0.07%) |
Aug 18, 2006 | 26.49 | 26.52 | 26.36 | 26.45 | 2,364,202 | -0.21(-0.78%) |
Aug 17, 2006 | 26.83 | 26.87 | 26.55 | 26.66 | 1,641,046 | -0.37(-1.37%) |
Aug 16, 2006 | 26.91 | 27.16 | 26.90 | 27.02 | 2,491,006 | +0.06(+0.22%) |
Aug 15, 2006 | 27.11 | 27.11 | 26.94 | 26.97 | 1,870,159 | +0.20(+0.74%) |
Aug 14, 2006 | 26.74 | 27.01 | 26.74 | 26.77 | 1,739,855 | +0.03(+0.11%) |
Aug 11, 2006 | 26.65 | 26.77 | 26.62 | 26.74 | 1,269,690 | -0.03(-0.11%) |
Aug 10, 2006 | 26.49 | 26.79 | 26.44 | 26.77 | 1,739,237 | +0.27(+1.03%) |
Aug 09, 2006 | 26.58 | 26.71 | 26.49 | 26.49 | 1,491,392 | +0.13(+0.50%) |
Aug 08, 2006 | 26.33 | 26.44 | 26.25 | 26.36 | 1,979,054 | +0.05(+0.18%) |
Aug 07, 2006 | 26.45 | 26.53 | 26.26 | 26.32 | 1,898,772 | -0.23(-0.88%) |
Aug 04, 2006 | 26.59 | 26.76 | 26.52 | 26.55 | 1,714,741 | +0.37(+1.41%) |
Aug 03, 2006 | 26.06 | 26.23 | 25.99 | 26.18 | 2,260,041 | +0.04(+0.17%) |
Aug 02, 2006 | 26.13 | 26.23 | 26.00 | 26.14 | 3,708,823 | -0.48(-1.79%) |
Aug 01, 2006 | 26.54 | 26.72 | 26.40 | 26.61 | 2,666,803 | -0.27(-0.99%) |
Jul 31, 2006 | 26.92 | 27.02 | 26.83 | 26.88 | 1,785,554 | -0.14(-0.52%) |
Jul 28, 2006 | 26.88 | 27.15 | 26.87 | 27.02 | 1,754,264 | +0.17(+0.62%) |
Jul 27, 2006 | 26.80 | 26.98 | 26.69 | 26.85 | 2,743,174 | -0.37(-1.36%) |
Jul 26, 2006 | 27.11 | 27.24 | 26.83 | 27.22 | 4,478,912 | -0.42(-1.53%) |
Jul 25, 2006 | 27.62 | 27.78 | 27.29 | 27.65 | 2,864,421 | +0.42(+1.55%) |
Jul 24, 2006 | 26.79 | 27.34 | 26.77 | 27.22 | 5,129,608 | +0.34(+1.25%) |
Jul 21, 2006 | 27.05 | 27.11 | 26.88 | 26.89 | 1,907,006 | +0.21(+0.80%) |
Jul 20, 2006 | 26.90 | 26.94 | 26.66 | 26.67 | 1,802,434 | -0.11(-0.42%) |
Jul 19, 2006 | 26.18 | 26.86 | 26.17 | 26.79 | 2,176,465 | +0.19(+0.73%) |
Jul 18, 2006 | 26.59 | 26.61 | 26.42 | 26.59 | 2,197,051 | +0.34(+1.31%) |
Jul 17, 2006 | 26.10 | 26.33 | 26.02 | 26.25 | 1,765,792 | -0.02(-0.07%) |
Jul 14, 2006 | 26.32 | 26.49 | 26.15 | 26.27 | 2,118,827 | -0.18(-0.70%) |
Jul 13, 2006 | 26.63 | 26.67 | 26.41 | 26.45 | 3,167,434 | -0.39(-1.45%) |
Jul 12, 2006 | 27.09 | 27.15 | 26.79 | 26.84 | 2,325,502 | -0.59(-2.14%) |
Jul 11, 2006 | 27.44 | 27.50 | 27.14 | 27.43 | 2,561,613 | -0.07(-0.26%) |
Jul 10, 2006 | 27.45 | 27.59 | 27.35 | 27.50 | 1,628,695 | -0.12(-0.42%) |
Jul 07, 2006 | 27.58 | 27.72 | 27.52 | 27.62 | 1,525,769 | +0.22(+0.82%) |
Jul 06, 2006 | 27.45 | 27.56 | 27.29 | 27.39 | 1,554,794 | +0.40(+1.49%) |
Jul 05, 2006 | 26.72 | 27.02 | 26.66 | 26.99 | 1,747,060 | -0.17(-0.61%) |
Jul 03, 2006 | 27.14 | 27.26 | 27.05 | 27.16 | 858,399 | +0.05(+0.18%) |
Jun 30, 2006 | 27.01 | 27.27 | 26.99 | 27.11 | 2,541,440 | +0.41(+1.53%) |
Jun 29, 2006 | 26.16 | 26.71 | 26.12 | 26.70 | 2,219,900 | +0.66(+2.54%) |
Jun 28, 2006 | 25.94 | 26.07 | 25.87 | 26.04 | 1,075,161 | +0.18(+0.71%) |
Jun 27, 2006 | 26.10 | 26.17 | 25.76 | 25.85 | 1,485,628 | -0.37(-1.41%) |
Jun 26, 2006 | 26.10 | 26.25 | 25.97 | 26.22 | 1,868,306 | -0.07(-0.28%) |
Jun 23, 2006 | 26.13 | 26.40 | 26.10 | 26.30 | 1,204,847 | -0.13(-0.50%) |
Jun 22, 2006 | 26.46 | 26.61 | 26.34 | 26.43 | 1,563,234 | -0.25(-0.93%) |
Jun 21, 2006 | 26.70 | 26.80 | 26.60 | 26.67 | 3,207,986 | +0.20(+0.77%) |
Jun 20, 2006 | 26.45 | 26.61 | 26.35 | 26.47 | 1,501,273 | +0.22(+0.83%) |
Jun 19, 2006 | 26.24 | 26.30 | 26.03 | 26.25 | 2,264,158 | +0.10(+0.37%) |
Jun 16, 2006 | 26.11 | 26.30 | 26.01 | 26.15 | 2,178,936 | -0.36(-1.37%) |
Jun 15, 2006 | 26.35 | 26.52 | 26.12 | 26.52 | 4,608,393 | +0.10(+0.37%) |
Jun 14, 2006 | 26.50 | 26.60 | 26.29 | 26.42 | 2,789,491 | +0.02(+0.07%) |
Jun 13, 2006 | 26.24 | 26.49 | 26.15 | 26.40 | 2,045,338 | +0.14(+0.54%) |
Jun 12, 2006 | 26.50 | 26.58 | 26.25 | 26.26 | 1,875,099 | -0.29(-1.08%) |
Jun 09, 2006 | 26.70 | 26.84 | 26.53 | 26.55 | 2,601,343 | -0.36(-1.35%) |
Jun 08, 2006 | 26.80 | 26.98 | 26.48 | 26.91 | 3,601,780 | -0.29(-1.07%) |
Jun 07, 2006 | 27.34 | 27.52 | 27.18 | 27.20 | 4,747,137 | +0.25(+0.92%) |
Jun 06, 2006 | 27.17 | 27.18 | 26.83 | 26.96 | 1,945,294 | -0.15(-0.56%) |
Jun 05, 2006 | 27.20 | 27.37 | 27.06 | 27.11 | 4,148,727 | -0.09(-0.34%) |
Jun 02, 2006 | 27.05 | 27.28 | 27.03 | 27.20 | 3,340,143 | +0.00(+0.02%) |
Jun 01, 2006 | 26.62 | 27.20 | 26.61 | 27.19 | 1,709,389 | +0.33(+1.23%) |
May 31, 2006 | 27.01 | 27.01 | 26.72 | 26.86 | 2,216,195 | +0.13(+0.49%) |
May 30, 2006 | 26.96 | 27.17 | 26.67 | 26.73 | 1,785,348 | -0.31(-1.15%) |
May 26, 2006 | 26.87 | 27.16 | 26.82 | 27.04 | 2,242,338 | +0.00(+0.00%) |
May 25, 2006 | 26.94 | 27.05 | 26.74 | 27.04 | 2,353,703 | +0.32(+1.20%) |
May 24, 2006 | 26.83 | 26.93 | 26.39 | 26.72 | 4,289,323 | -0.42(-1.54%) |
May 23, 2006 | 27.01 | 27.26 | 26.91 | 27.14 | 2,943,056 | +0.00(+0.02%) |
May 22, 2006 | 27.28 | 27.41 | 26.89 | 27.14 | 3,196,047 | -0.28(-1.03%) |
May 19, 2006 | 27.30 | 27.49 | 27.11 | 27.42 | 2,001,080 | -0.08(-0.30%) |
May 18, 2006 | 27.75 | 27.79 | 27.50 | 27.50 | 1,720,916 | -0.17(-0.63%) |
May 17, 2006 | 28.00 | 28.28 | 27.55 | 27.68 | 4,129,994 | -0.68(-2.42%) |
May 16, 2006 | 28.18 | 28.37 | 28.08 | 28.36 | 3,942,670 | +0.63(+2.28%) |
May 15, 2006 | 27.62 | 27.93 | 27.55 | 27.73 | 2,009,520 | +0.04(+0.14%) |
May 12, 2006 | 27.96 | 28.14 | 27.64 | 27.69 | 2,488,742 | +0.00(+0.02%) |
May 11, 2006 | 27.77 | 27.90 | 27.66 | 27.68 | 2,316,033 | -0.09(-0.32%) |
May 10, 2006 | 27.98 | 28.03 | 27.72 | 27.77 | 2,892,828 | -0.34(-1.23%) |
May 09, 2006 | 28.18 | 28.29 | 28.07 | 28.12 | 2,378,406 | +0.38(+1.37%) |
May 08, 2006 | 27.62 | 27.83 | 27.62 | 27.74 | 1,838,869 | -0.14(-0.51%) |
May 05, 2006 | 27.89 | 27.94 | 27.71 | 27.88 | 1,835,370 | +0.20(+0.72%) |
May 04, 2006 | 27.60 | 27.72 | 27.56 | 27.68 | 2,614,723 | +0.04(+0.14%) |
May 03, 2006 | 27.52 | 27.76 | 27.51 | 27.64 | 2,383,346 | -0.07(-0.25%) |
May 02, 2006 | 27.62 | 27.80 | 27.62 | 27.71 | 2,487,713 | +0.21(+0.78%) |
May 01, 2006 | 27.47 | 27.70 | 27.46 | 27.50 | 2,994,724 | -0.14(-0.49%) |
Apr 28, 2006 | 27.40 | 27.74 | 27.39 | 27.63 | 7,484,753 | +0.69(+2.58%) |
Apr 27, 2006 | 26.81 | 27.10 | 26.66 | 26.94 | 7,771,092 | +1.16(+4.48%) |
Apr 26, 2006 | 25.89 | 26.02 | 25.64 | 25.78 | 2,343,617 | +0.05(+0.19%) |
Apr 25, 2006 | 25.93 | 25.95 | 25.72 | 25.73 | 1,827,753 | +0.03(+0.13%) |
Apr 24, 2006 | 25.60 | 25.71 | 25.50 | 25.70 | 1,860,690 | -0.05(-0.21%) |
Apr 21, 2006 | 26.05 | 25.95 | 25.72 | 25.75 | 1,770,527 | -0.06(-0.24%) |
Apr 20, 2006 | 25.73 | 25.96 | 25.72 | 25.81 | 2,029,282 | -0.06(-0.23%) |
Apr 19, 2006 | 25.92 | 25.89 | 25.63 | 25.87 | 1,995,522 | +0.21(+0.81%) |
Apr 18, 2006 | 25.61 | 25.67 | 25.46 | 25.66 | 2,674,626 | +0.22(+0.86%) |
Apr 17, 2006 | 25.46 | 25.60 | 25.42 | 25.45 | 1,599,053 | +0.04(+0.17%) |
Apr 13, 2006 | 25.28 | 25.49 | 25.32 | 25.40 | 1,680,981 | +0.13(+0.50%) |
Apr 12, 2006 | 25.48 | 25.49 | 25.17 | 25.28 | 1,982,142 | +0.09(+0.35%) |
Apr 11, 2006 | 25.54 | 25.59 | 25.13 | 25.19 | 1,659,779 | -0.15(-0.58%) |
Apr 10, 2006 | 25.50 | 25.59 | 25.26 | 25.33 | 2,420,811 | +0.33(+1.30%) |
Apr 07, 2006 | 25.24 | 25.33 | 24.94 | 25.01 | 2,017,960 | -0.19(-0.75%) |
Apr 06, 2006 | 25.26 | 25.30 | 25.10 | 25.20 | 2,984,226 | -0.23(-0.92%) |
Apr 05, 2006 | 25.41 | 25.57 | 25.38 | 25.43 | 2,082,391 | -0.12(-0.48%) |
Apr 04, 2006 | 25.64 | 25.68 | 25.45 | 25.55 | 2,749,967 | -0.12(-0.45%) |
Apr 03, 2006 | 25.81 | 25.88 | 25.67 | 25.67 | 2,218,047 | +0.26(+1.01%) |
Mar 31, 2006 | 25.66 | 25.67 | 25.38 | 25.41 | 2,213,313 | -0.16(-0.61%) |
Mar 30, 2006 | 25.48 | 25.68 | 25.44 | 25.57 | 2,313,357 | +0.18(+0.71%) |
Mar 29, 2006 | 25.44 | 25.46 | 25.30 | 25.39 | 2,732,882 | -0.19(-0.74%) |
Mar 28, 2006 | 25.65 | 25.75 | 25.50 | 25.58 | 2,055,013 | -0.27(-1.03%) |
Mar 27, 2006 | 25.93 | 25.99 | 25.79 | 25.84 | 1,519,594 | -0.24(-0.93%) |
Mar 24, 2006 | 25.99 | 26.13 | 25.95 | 26.09 | 1,910,917 | +0.34(+1.30%) |
Mar 23, 2006 | 25.94 | 25.98 | 25.66 | 25.75 | 2,220,724 | -0.48(-1.83%) |
Mar 22, 2006 | 26.20 | 26.25 | 26.09 | 26.23 | 2,276,715 | +0.17(+0.67%) |
Mar 21, 2006 | 26.01 | 26.15 | 25.92 | 26.06 | 2,694,182 | -0.34(-1.27%) |
Mar 20, 2006 | 26.38 | 26.47 | 26.31 | 26.39 | 2,143,941 | -0.07(-0.26%) |
Mar 17, 2006 | 26.41 | 26.46 | 26.29 | 26.46 | 1,980,907 | -0.02(-0.09%) |
Mar 16, 2006 | 26.28 | 26.53 | 26.28 | 26.49 | 3,357,229 | -0.08(-0.29%) |
Mar 15, 2006 | 26.61 | 26.65 | 26.40 | 26.56 | 2,373,259 | -0.13(-0.47%) |
Mar 14, 2006 | 26.55 | 26.71 | 26.52 | 26.69 | 2,709,620 | +0.14(+0.53%) |
Mar 13, 2006 | 26.48 | 26.59 | 26.27 | 26.55 | 3,924,555 | +0.12(+0.46%) |
Mar 10, 2006 | 26.20 | 26.50 | 26.15 | 26.43 | 3,466,536 | +0.19(+0.74%) |
Mar 09, 2006 | 26.28 | 26.54 | 26.16 | 26.23 | 3,717,263 | +0.20(+0.76%) |
Mar 08, 2006 | 25.86 | 26.06 | 25.75 | 26.03 | 4,285,618 | +0.61(+2.39%) |
Mar 07, 2006 | 25.09 | 25.49 | 25.09 | 25.43 | 2,436,867 | +0.14(+0.54%) |
Mar 06, 2006 | 25.39 | 25.42 | 25.21 | 25.29 | 1,775,879 | +0.02(+0.08%) |
Mar 03, 2006 | 25.21 | 25.48 | 25.16 | 25.27 | 2,062,424 | +0.18(+0.72%) |
Mar 02, 2006 | 24.96 | 25.10 | 24.75 | 25.09 | 2,278,979 | +0.13(+0.51%) |
Mar 01, 2006 | 25.00 | 25.03 | 24.88 | 24.96 | 2,931,940 | +0.28(+1.12%) |
Feb 28, 2006 | 24.86 | 24.85 | 24.61 | 24.69 | 2,321,179 | -0.17(-0.70%) |
Feb 27, 2006 | 24.57 | 24.91 | 24.57 | 24.86 | 2,625,221 | +0.04(+0.16%) |
Feb 24, 2006 | 24.93 | 24.93 | 24.73 | 24.82 | 3,143,761 | -0.30(-1.20%) |
Feb 23, 2006 | 24.97 | 25.28 | 24.91 | 25.12 | 2,785,374 | +0.35(+1.43%) |
Feb 22, 2006 | 25.01 | 25.16 | 24.69 | 24.77 | 3,301,031 | -0.01(-0.06%) |
Feb 21, 2006 | 25.02 | 25.06 | 24.78 | 24.78 | 1,989,758 | -0.10(-0.41%) |
Feb 17, 2006 | 24.72 | 24.95 | 24.63 | 24.89 | 1,761,881 | -0.04(-0.18%) |
Feb 16, 2006 | 24.64 | 24.94 | 24.63 | 24.93 | 2,204,255 | +0.09(+0.35%) |
Feb 15, 2006 | 24.85 | 24.95 | 24.73 | 24.84 | 2,183,464 | -0.27(-1.06%) |
Feb 14, 2006 | 24.92 | 25.14 | 24.87 | 25.11 | 2,329,619 | -0.22(-0.88%) |
Feb 13, 2006 | 25.21 | 25.41 | 25.18 | 25.33 | 3,664,359 | +0.31(+1.22%) |
Feb 10, 2006 | 25.46 | 25.48 | 24.95 | 25.03 | 2,510,356 | -0.16(-0.64%) |
Feb 09, 2006 | 25.12 | 25.48 | 25.09 | 25.19 | 5,158,633 | +0.44(+1.77%) |
Feb 08, 2006 | 24.77 | 24.88 | 24.61 | 24.75 | 3,386,665 | +0.31(+1.27%) |
Feb 07, 2006 | 24.34 | 24.57 | 24.33 | 24.44 | 2,177,495 | -0.09(-0.38%) |
Feb 06, 2006 | 24.66 | 24.74 | 24.37 | 24.53 | 1,717,211 | -0.23(-0.92%) |
Feb 03, 2006 | 24.91 | 24.97 | 24.72 | 24.76 | 4,628,772 | +0.03(+0.14%) |
Feb 02, 2006 | 24.86 | 24.98 | 24.68 | 24.73 | 2,463,011 | -0.18(-0.72%) |
Feb 01, 2006 | 25.00 | 25.12 | 24.88 | 24.91 | 1,982,965 | +0.01(+0.06%) |
Jan 31, 2006 | 24.90 | 24.92 | 24.73 | 24.89 | 1,801,198 | +0.02(+0.10%) |
Jan 30, 2006 | 25.04 | 25.08 | 24.82 | 24.87 | 1,600,905 | -0.47(-1.86%) |
Jan 27, 2006 | 25.54 | 25.59 | 25.26 | 25.34 | 2,733,087 | +0.51(+2.05%) |
Jan 26, 2006 | 24.86 | 25.11 | 24.81 | 24.83 | 1,714,329 | -0.08(-0.33%) |
Jan 25, 2006 | 24.97 | 25.00 | 24.79 | 24.91 | 2,043,897 | +0.12(+0.47%) |
Jan 24, 2006 | 24.88 | 24.92 | 24.72 | 24.79 | 3,013,045 | +0.16(+0.65%) |
Jan 23, 2006 | 24.59 | 24.73 | 24.55 | 24.63 | 1,890,126 | +0.27(+1.12%) |
Jan 20, 2006 | 24.63 | 24.63 | 24.33 | 24.36 | 2,168,231 | -0.29(-1.18%) |
Jan 19, 2006 | 24.52 | 24.72 | 24.48 | 24.65 | 1,549,031 | -0.02(-0.10%) |
Jan 18, 2006 | 24.82 | 24.83 | 24.61 | 24.68 | 4,180,016 | -0.15(-0.59%) |
Jan 17, 2006 | 24.87 | 24.94 | 24.79 | 24.82 | 3,226,101 | -0.24(-0.97%) |
Jan 13, 2006 | 24.88 | 25.13 | 24.88 | 25.07 | 4,089,442 | +0.11(+0.45%) |
Jan 12, 2006 | 24.86 | 25.05 | 24.86 | 24.95 | 2,867,097 | -0.14(-0.56%) |
Jan 11, 2006 | 25.12 | 25.31 | 25.10 | 25.10 | 3,135,527 | -0.25(-1.00%) |
Jan 10, 2006 | 25.38 | 25.53 | 25.26 | 25.35 | 1,296,657 | -0.29(-1.12%) |
Jan 09, 2006 | 25.75 | 25.77 | 25.46 | 25.64 | 2,957,054 | +0.17(+0.67%) |
Jan 06, 2006 | 25.59 | 25.60 | 25.17 | 25.46 | 2,131,590 | +0.23(+0.90%) |
Jan 05, 2006 | 25.61 | 25.64 | 25.16 | 25.24 | 3,014,486 | +0.00(+0.00%) |
Jan 04, 2006 | 25.41 | 25.45 | 25.13 | 25.24 | 3,295,679 | +0.48(+1.94%) |
Jan 03, 2006 | 24.50 | 24.82 | 24.30 | 24.76 | 3,249,980 | +0.23(+0.95%) |
Dec 30, 2005 | 24.61 | 24.65 | 24.50 | 24.52 | 1,216,169 | -0.20(-0.83%) |
Dec 29, 2005 | 24.77 | 24.80 | 24.67 | 24.73 | 1,401,847 | +0.00(+0.00%) |
Dec 28, 2005 | 24.90 | 24.90 | 24.61 | 24.73 | 1,616,344 | +0.08(+0.34%) |
Dec 27, 2005 | 24.90 | 24.92 | 24.64 | 24.64 | 1,185,703 | -0.18(-0.72%) |
Dec 23, 2005 | 24.75 | 24.91 | 24.53 | 24.82 | 2,599,284 | +0.06(+0.25%) |
Dec 22, 2005 | 24.78 | 24.83 | 24.71 | 24.76 | 2,204,050 | -0.11(-0.43%) |
Dec 21, 2005 | 24.87 | 24.90 | 24.72 | 24.87 | 2,880,271 | -0.32(-1.25%) |
Dec 20, 2005 | 25.46 | 25.47 | 25.09 | 25.18 | 2,359,879 | -0.06(-0.25%) |
Dec 19, 2005 | 25.52 | 25.55 | 25.18 | 25.25 | 3,895,941 | +0.17(+0.70%) |
Dec 16, 2005 | 25.03 | 25.26 | 25.03 | 25.07 | 3,426,395 | +0.47(+1.90%) |
Dec 15, 2005 | 24.94 | 24.97 | 24.57 | 24.61 | 2,214,342 | -0.41(-1.63%) |
Dec 14, 2005 | 24.98 | 25.12 | 24.90 | 25.01 | 2,106,064 | +0.00(+0.00%) |
Dec 13, 2005 | 24.88 | 25.06 | 24.85 | 25.01 | 3,559,169 | +0.22(+0.90%) |
Dec 12, 2005 | 24.78 | 24.82 | 24.60 | 24.79 | 1,566,528 | +0.17(+0.71%) |
Dec 09, 2005 | 24.61 | 24.74 | 24.54 | 24.61 | 1,736,973 | -0.00(-0.02%) |
Dec 08, 2005 | 24.43 | 24.75 | 24.17 | 24.62 | 2,990,196 | +0.25(+1.02%) |
Dec 07, 2005 | 24.28 | 24.44 | 24.23 | 24.37 | 1,668,424 | -0.16(-0.63%) |
Dec 06, 2005 | 24.61 | 24.70 | 24.48 | 24.53 | 1,840,104 | -0.24(-0.96%) |
Dec 05, 2005 | 24.79 | 24.87 | 24.68 | 24.77 | 4,841,005 | -0.03(-0.12%) |
Dec 02, 2005 | 24.70 | 24.83 | 24.64 | 24.79 | 1,620,667 | +0.28(+1.13%) |
Dec 01, 2005 | 24.33 | 24.55 | 24.33 | 24.52 | 2,438,926 | +0.44(+1.82%) |
Nov 30, 2005 | 24.18 | 24.22 | 24.02 | 24.08 | 3,686,591 | -0.18(-0.74%) |
Nov 29, 2005 | 24.47 | 24.47 | 24.16 | 24.26 | 2,340,941 | +0.24(+0.99%) |
Nov 28, 2005 | 24.17 | 24.18 | 23.90 | 24.02 | 2,835,396 | -0.04(-0.16%) |
Nov 25, 2005 | 24.09 | 24.19 | 23.90 | 24.06 | 1,641,664 | -0.45(-1.82%) |
Nov 23, 2005 | 24.51 | 24.57 | 24.41 | 24.51 | 1,454,957 | +0.11(+0.44%) |
Nov 22, 2005 | 24.07 | 24.41 | 24.03 | 24.40 | 3,237,629 | +0.52(+2.18%) |
Nov 21, 2005 | 23.95 | 24.02 | 23.79 | 23.88 | 9,974,525 | -0.37(-1.52%) |
Nov 18, 2005 | 25.20 | 25.25 | 23.99 | 24.25 | 11,724,673 | -1.03(-4.09%) |
Nov 17, 2005 | 25.18 | 25.35 | 25.10 | 25.29 | 1,639,399 | +0.10(+0.41%) |
Nov 16, 2005 | 25.18 | 25.22 | 25.04 | 25.18 | 1,679,540 | -0.23(-0.92%) |
Nov 15, 2005 | 25.75 | 25.65 | 25.41 | 25.42 | 2,593,520 | -0.33(-1.28%) |
Nov 14, 2005 | 25.89 | 25.94 | 25.69 | 25.75 | 2,017,754 | -0.26(-0.99%) |
Nov 11, 2005 | 26.07 | 26.12 | 25.95 | 26.00 | 2,563,260 | +0.08(+0.30%) |
Nov 10, 2005 | 26.08 | 26.14 | 25.87 | 25.93 | 2,956,436 | +0.09(+0.34%) |
Nov 09, 2005 | 25.68 | 25.87 | 25.62 | 25.84 | 1,564,264 | +0.05(+0.19%) |
Nov 08, 2005 | 25.82 | 25.86 | 25.71 | 25.79 | 1,726,886 | -0.13(-0.49%) |
Nov 07, 2005 | 25.57 | 25.97 | 25.77 | 25.92 | 2,538,146 | +0.35(+1.37%) |
Nov 04, 2005 | 25.60 | 25.65 | 25.34 | 25.57 | 2,032,987 | +0.10(+0.38%) |
Nov 03, 2005 | 25.44 | 25.65 | 25.31 | 25.47 | 2,893,240 | +0.23(+0.90%) |
Nov 02, 2005 | 24.98 | 25.26 | 24.98 | 25.24 | 2,062,012 | +0.04(+0.15%) |