Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 24.57 | 24.62 | 24.45 | 24.45 | 1,414,187 | -0.13(-0.53%) |
Sep 28, 2006 | 24.45 | 24.62 | 24.40 | 24.58 | 1,390,602 | +0.12(+0.48%) |
Sep 27, 2006 | 24.49 | 24.60 | 24.37 | 24.46 | 1,448,340 | +0.00(+0.00%) |
Sep 26, 2006 | 24.54 | 24.58 | 24.28 | 24.46 | 1,640,237 | -0.08(-0.35%) |
Sep 25, 2006 | 24.41 | 24.56 | 24.20 | 24.54 | 2,152,524 | +0.29(+1.18%) |
Sep 22, 2006 | 24.26 | 24.31 | 24.11 | 24.26 | 962,854 | -0.01(-0.03%) |
Sep 21, 2006 | 24.45 | 24.48 | 24.13 | 24.26 | 1,584,184 | -0.24(-0.99%) |
Sep 20, 2006 | 24.35 | 24.56 | 24.32 | 24.51 | 1,472,844 | +0.16(+0.64%) |
Sep 19, 2006 | 24.49 | 24.49 | 24.18 | 24.35 | 1,044,330 | -0.02(-0.08%) |
Sep 18, 2006 | 24.36 | 24.45 | 24.19 | 24.37 | 1,263,334 | +0.03(+0.13%) |
Sep 15, 2006 | 24.48 | 24.48 | 24.30 | 24.34 | 2,488,535 | +0.01(+0.05%) |
Sep 14, 2006 | 24.20 | 24.32 | 24.08 | 24.32 | 1,251,389 | +0.02(+0.08%) |
Sep 13, 2006 | 24.47 | 24.47 | 24.17 | 24.30 | 1,771,333 | -0.16(-0.67%) |
Sep 12, 2006 | 24.09 | 24.47 | 23.90 | 24.47 | 2,706,621 | +0.46(+1.93%) |
Sep 11, 2006 | 23.81 | 24.05 | 23.81 | 24.00 | 2,049,760 | +0.09(+0.38%) |
Sep 08, 2006 | 23.87 | 23.94 | 23.64 | 23.91 | 1,925,862 | +0.18(+0.77%) |
Sep 07, 2006 | 23.94 | 23.98 | 23.72 | 23.73 | 1,919,276 | -0.22(-0.90%) |
Sep 06, 2006 | 24.00 | 24.06 | 23.85 | 23.94 | 2,377,042 | -0.05(-0.22%) |
Sep 05, 2006 | 23.96 | 24.05 | 23.91 | 24.00 | 1,636,255 | +0.04(+0.16%) |
Sep 01, 2006 | 24.09 | 24.09 | 23.87 | 23.96 | 1,972,266 | -0.07(-0.27%) |
Aug 31, 2006 | 24.17 | 24.18 | 23.98 | 24.02 | 1,327,198 | -0.11(-0.46%) |
Aug 30, 2006 | 24.08 | 24.24 | 24.08 | 24.13 | 943,404 | +0.04(+0.16%) |
Aug 29, 2006 | 24.16 | 24.16 | 23.96 | 24.09 | 1,281,712 | -0.10(-0.41%) |
Aug 28, 2006 | 24.04 | 24.31 | 23.96 | 24.19 | 1,873,178 | +0.17(+0.71%) |
Aug 25, 2006 | 24.22 | 24.22 | 24.00 | 24.02 | 1,812,990 | -0.43(-1.76%) |
Aug 24, 2006 | 24.22 | 24.45 | 24.17 | 24.45 | 2,683,648 | +0.28(+1.16%) |
Aug 23, 2006 | 24.20 | 24.34 | 24.05 | 24.17 | 2,324,971 | -0.08(-0.35%) |
Aug 22, 2006 | 24.04 | 24.34 | 23.97 | 24.26 | 3,795,824 | +0.21(+0.87%) |
Aug 21, 2006 | 23.98 | 24.13 | 23.94 | 24.05 | 1,303,153 | -0.07(-0.27%) |
Aug 18, 2006 | 24.31 | 24.32 | 23.92 | 24.11 | 2,953,958 | -0.19(-0.78%) |
Aug 17, 2006 | 24.52 | 24.52 | 24.27 | 24.30 | 1,461,817 | -0.22(-0.88%) |
Aug 16, 2006 | 24.55 | 24.62 | 24.39 | 24.52 | 1,065,924 | +0.05(+0.19%) |
Aug 15, 2006 | 24.19 | 24.53 | 24.12 | 24.47 | 2,090,804 | +0.45(+1.88%) |
Aug 14, 2006 | 24.37 | 24.40 | 23.96 | 24.02 | 1,562,283 | -0.12(-0.49%) |
Aug 11, 2006 | 24.17 | 24.32 | 23.95 | 24.14 | 1,461,664 | -0.12(-0.48%) |
Aug 10, 2006 | 24.05 | 24.31 | 23.89 | 24.26 | 2,518,246 | +0.21(+0.87%) |
Aug 09, 2006 | 24.44 | 24.56 | 24.03 | 24.05 | 1,681,740 | -0.33(-1.34%) |
Aug 08, 2006 | 24.64 | 24.73 | 24.32 | 24.37 | 1,826,161 | -0.20(-0.82%) |
Aug 07, 2006 | 24.53 | 24.70 | 24.51 | 24.58 | 1,192,885 | -0.08(-0.34%) |
Aug 04, 2006 | 24.75 | 24.91 | 24.53 | 24.66 | 3,402,075 | -0.01(-0.05%) |
Aug 03, 2006 | 24.16 | 24.73 | 24.16 | 24.68 | 3,018,434 | +0.35(+1.42%) |
Aug 02, 2006 | 24.23 | 24.40 | 24.09 | 24.33 | 1,708,542 | +0.10(+0.40%) |
Aug 01, 2006 | 24.00 | 24.28 | 23.90 | 24.23 | 1,991,563 | +0.14(+0.57%) |
Jul 31, 2006 | 24.22 | 24.28 | 24.07 | 24.09 | 1,151,229 | -0.25(-1.02%) |
Jul 28, 2006 | 23.94 | 24.37 | 23.89 | 24.34 | 1,821,107 | +0.52(+2.19%) |
Jul 27, 2006 | 24.05 | 24.15 | 23.77 | 23.82 | 1,713,902 | -0.17(-0.71%) |
Jul 26, 2006 | 23.84 | 24.23 | 23.83 | 23.99 | 2,461,734 | +0.01(+0.03%) |
Jul 25, 2006 | 23.82 | 24.08 | 23.73 | 23.98 | 1,779,910 | +0.03(+0.14%) |
Jul 24, 2006 | 23.70 | 23.95 | 23.68 | 23.95 | 1,989,878 | +0.25(+1.07%) |
Jul 21, 2006 | 23.99 | 23.99 | 23.51 | 23.70 | 2,963,760 | -0.16(-0.68%) |
Jul 20, 2006 | 23.81 | 24.07 | 23.69 | 23.86 | 2,675,838 | -0.02(-0.08%) |
Jul 19, 2006 | 23.11 | 23.88 | 23.09 | 23.88 | 3,778,671 | +0.67(+2.90%) |
Jul 18, 2006 | 22.92 | 23.26 | 22.83 | 23.21 | 3,046,461 | +0.30(+1.31%) |
Jul 17, 2006 | 22.82 | 22.97 | 22.54 | 22.91 | 2,202,604 | +0.09(+0.40%) |
Jul 14, 2006 | 22.61 | 22.87 | 22.51 | 22.81 | 1,714,821 | +0.21(+0.92%) |
Jul 13, 2006 | 22.89 | 22.95 | 22.57 | 22.61 | 1,671,479 | -0.28(-1.23%) |
Jul 12, 2006 | 23.06 | 23.13 | 22.79 | 22.89 | 1,613,436 | -0.10(-0.45%) |
Jul 11, 2006 | 23.12 | 23.12 | 22.91 | 22.99 | 1,892,628 | -0.21(-0.90%) |
Jul 10, 2006 | 23.21 | 23.31 | 23.10 | 23.20 | 842,784 | +0.08(+0.34%) |
Jul 07, 2006 | 23.15 | 23.42 | 23.05 | 23.12 | 1,369,467 | -0.05(-0.23%) |
Jul 06, 2006 | 23.11 | 23.30 | 23.08 | 23.17 | 1,439,151 | +0.06(+0.25%) |
Jul 05, 2006 | 23.32 | 23.32 | 23.07 | 23.11 | 1,486,934 | -0.34(-1.45%) |
Jul 03, 2006 | 23.34 | 23.48 | 23.28 | 23.45 | 545,673 | +0.16(+0.67%) |
Jun 30, 2006 | 23.38 | 23.49 | 23.16 | 23.30 | 1,589,544 | -0.01(-0.03%) |
Jun 29, 2006 | 22.99 | 23.34 | 22.84 | 23.30 | 1,816,359 | +0.40(+1.74%) |
Jun 28, 2006 | 22.89 | 23.09 | 22.80 | 22.91 | 1,831,368 | +0.12(+0.52%) |
Jun 27, 2006 | 22.89 | 23.01 | 22.74 | 22.79 | 1,720,181 | -0.19(-0.82%) |
Jun 26, 2006 | 22.74 | 23.03 | 22.74 | 22.98 | 1,581,427 | +0.24(+1.06%) |
Jun 23, 2006 | 22.77 | 22.78 | 22.45 | 22.74 | 2,941,400 | -0.16(-0.68%) |
Jun 22, 2006 | 22.83 | 22.91 | 22.72 | 22.89 | 1,781,135 | -0.04(-0.17%) |
Jun 21, 2006 | 22.81 | 23.07 | 22.77 | 22.93 | 1,756,937 | +0.08(+0.34%) |
Jun 20, 2006 | 22.81 | 23.00 | 22.70 | 22.85 | 1,757,090 | +0.04(+0.17%) |
Jun 19, 2006 | 23.07 | 23.12 | 22.75 | 22.81 | 1,804,414 | -0.15(-0.65%) |
Jun 16, 2006 | 23.16 | 23.24 | 22.93 | 22.96 | 2,051,292 | -0.22(-0.93%) |
Jun 15, 2006 | 22.74 | 23.22 | 22.57 | 23.18 | 2,850,429 | +0.46(+2.04%) |
Jun 14, 2006 | 23.06 | 23.11 | 22.36 | 22.72 | 3,648,647 | -0.38(-1.64%) |
Jun 13, 2006 | 23.44 | 23.64 | 23.06 | 23.09 | 3,119,666 | -0.42(-1.80%) |
Jun 12, 2006 | 23.74 | 23.79 | 23.49 | 23.52 | 1,494,132 | -0.14(-0.58%) |
Jun 09, 2006 | 23.69 | 23.85 | 23.55 | 23.66 | 1,627,219 | -0.03(-0.14%) |
Jun 08, 2006 | 23.53 | 23.75 | 23.24 | 23.69 | 2,581,344 | +0.10(+0.44%) |
Jun 07, 2006 | 23.55 | 23.80 | 23.41 | 23.58 | 1,846,683 | +0.12(+0.50%) |
Jun 06, 2006 | 23.55 | 23.59 | 23.20 | 23.47 | 2,100,606 | +0.05(+0.20%) |
Jun 05, 2006 | 23.83 | 23.87 | 23.41 | 23.42 | 1,369,008 | -0.46(-1.94%) |
Jun 02, 2006 | 23.77 | 23.99 | 23.70 | 23.89 | 2,439,068 | +0.16(+0.69%) |
Jun 01, 2006 | 23.42 | 23.76 | 23.33 | 23.72 | 1,782,819 | +0.40(+1.71%) |
May 31, 2006 | 23.32 | 23.41 | 23.02 | 23.32 | 2,033,679 | +0.14(+0.59%) |
May 30, 2006 | 23.48 | 23.48 | 23.17 | 23.19 | 1,557,229 | -0.29(-1.22%) |
May 26, 2006 | 23.53 | 23.55 | 23.34 | 23.47 | 1,045,861 | +0.05(+0.20%) |
May 25, 2006 | 23.37 | 23.49 | 23.28 | 23.43 | 2,139,659 | -0.08(-0.36%) |
May 24, 2006 | 23.11 | 23.57 | 22.98 | 23.51 | 3,269,294 | +0.33(+1.44%) |
May 23, 2006 | 23.34 | 23.47 | 23.17 | 23.18 | 2,618,559 | -0.14(-0.59%) |
May 22, 2006 | 23.41 | 23.50 | 23.09 | 23.32 | 3,476,353 | -0.12(-0.50%) |
May 19, 2006 | 23.39 | 23.52 | 23.19 | 23.43 | 2,770,944 | +0.29(+1.27%) |
May 18, 2006 | 23.53 | 23.59 | 23.02 | 23.14 | 2,736,791 | -0.33(-1.42%) |
May 17, 2006 | 23.83 | 23.89 | 23.38 | 23.47 | 3,513,875 | -0.48(-2.02%) |
May 16, 2006 | 24.04 | 24.13 | 23.90 | 23.96 | 1,875,169 | -0.14(-0.57%) |
May 15, 2006 | 23.70 | 24.13 | 23.70 | 24.09 | 2,125,416 | +0.23(+0.96%) |
May 12, 2006 | 24.20 | 24.21 | 23.82 | 23.87 | 2,806,628 | -0.30(-1.24%) |
May 11, 2006 | 24.39 | 24.46 | 24.03 | 24.17 | 2,509,670 | -0.33(-1.33%) |
May 10, 2006 | 24.27 | 24.51 | 24.27 | 24.49 | 2,478,274 | +0.08(+0.35%) |
May 09, 2006 | 24.37 | 24.54 | 24.35 | 24.41 | 2,147,010 | -0.03(-0.13%) |
May 08, 2006 | 24.36 | 24.56 | 24.36 | 24.44 | 2,028,778 | +0.07(+0.27%) |
May 05, 2006 | 24.31 | 24.41 | 24.25 | 24.37 | 2,341,970 | +0.16(+0.65%) |
May 04, 2006 | 24.29 | 24.36 | 24.20 | 24.22 | 1,805,179 | -0.01(-0.03%) |
May 03, 2006 | 24.16 | 24.23 | 23.90 | 24.22 | 3,446,336 | +0.04(+0.16%) |
May 02, 2006 | 24.31 | 24.43 | 24.04 | 24.19 | 3,097,307 | -0.12(-0.51%) |
May 01, 2006 | 24.81 | 24.88 | 24.21 | 24.31 | 3,598,260 | -0.65(-2.59%) |
Apr 28, 2006 | 24.38 | 25.01 | 24.28 | 24.96 | 5,139,103 | +0.58(+2.38%) |
Apr 27, 2006 | 23.77 | 24.49 | 23.56 | 24.37 | 4,194,627 | +0.55(+2.33%) |
Apr 26, 2006 | 23.87 | 23.99 | 23.79 | 23.82 | 2,168,605 | +0.03(+0.14%) |
Apr 25, 2006 | 23.96 | 23.96 | 23.57 | 23.79 | 2,712,747 | +0.10(+0.41%) |
Apr 24, 2006 | 23.77 | 23.78 | 23.55 | 23.69 | 2,188,514 | -0.07(-0.30%) |
Apr 21, 2006 | 23.83 | 23.92 | 23.67 | 23.76 | 2,466,175 | +0.04(+0.17%) |
Apr 20, 2006 | 23.55 | 23.90 | 23.55 | 23.72 | 2,885,194 | +0.08(+0.36%) |
Apr 19, 2006 | 23.93 | 24.01 | 23.55 | 23.64 | 4,610,736 | -0.67(-2.77%) |
Apr 18, 2006 | 24.00 | 24.36 | 23.59 | 24.31 | 5,302,361 | +0.24(+1.00%) |
Apr 17, 2006 | 24.18 | 24.32 | 23.98 | 24.07 | 2,149,154 | -0.05(-0.22%) |
Apr 13, 2006 | 24.11 | 24.19 | 23.92 | 24.12 | 1,345,576 | +0.01(+0.05%) |
Apr 12, 2006 | 24.03 | 24.22 | 23.93 | 24.11 | 1,569,635 | +0.06(+0.24%) |
Apr 11, 2006 | 24.26 | 24.35 | 24.01 | 24.05 | 1,859,241 | -0.11(-0.46%) |
Apr 10, 2006 | 24.11 | 24.28 | 23.94 | 24.16 | 2,254,522 | +0.10(+0.41%) |
Apr 07, 2006 | 24.24 | 24.43 | 23.96 | 24.06 | 1,436,088 | -0.14(-0.57%) |
Apr 06, 2006 | 24.31 | 24.39 | 23.98 | 24.20 | 2,714,585 | -0.10(-0.43%) |
Apr 05, 2006 | 24.58 | 24.71 | 24.20 | 24.30 | 2,279,792 | -0.34(-1.38%) |
Apr 04, 2006 | 24.17 | 24.70 | 24.11 | 24.64 | 2,666,342 | +0.48(+2.00%) |
Apr 03, 2006 | 24.00 | 24.35 | 23.94 | 24.16 | 2,217,613 | +0.13(+0.54%) |
Mar 31, 2006 | 24.04 | 24.28 | 24.00 | 24.03 | 1,678,065 | -0.10(-0.43%) |
Mar 30, 2006 | 24.09 | 24.43 | 23.90 | 24.13 | 3,160,558 | +0.03(+0.14%) |
Mar 29, 2006 | 24.15 | 24.22 | 23.87 | 24.10 | 1,517,257 | +0.05(+0.19%) |
Mar 28, 2006 | 24.30 | 24.37 | 23.99 | 24.05 | 1,661,065 | -0.32(-1.31%) |
Mar 27, 2006 | 24.36 | 24.39 | 24.23 | 24.37 | 1,123,355 | +0.01(+0.05%) |
Mar 24, 2006 | 24.29 | 24.51 | 24.22 | 24.36 | 1,537,167 | -0.01(-0.03%) |
Mar 23, 2006 | 24.32 | 24.44 | 24.17 | 24.37 | 2,704,630 | -0.05(-0.21%) |
Mar 22, 2006 | 24.37 | 24.47 | 24.22 | 24.42 | 2,342,583 | +0.01(+0.03%) |
Mar 21, 2006 | 24.45 | 24.60 | 24.37 | 24.41 | 2,277,494 | -0.12(-0.48%) |
Mar 20, 2006 | 24.34 | 24.59 | 24.30 | 24.53 | 1,913,456 | +0.13(+0.54%) |
Mar 17, 2006 | 24.34 | 24.44 | 24.16 | 24.40 | 2,718,873 | +0.11(+0.46%) |
Mar 16, 2006 | 24.33 | 24.54 | 24.20 | 24.29 | 2,862,834 | -0.04(-0.16%) |
Mar 15, 2006 | 24.51 | 24.51 | 24.28 | 24.33 | 2,772,016 | -0.14(-0.56%) |
Mar 14, 2006 | 24.10 | 24.49 | 24.09 | 24.47 | 2,325,583 | +0.27(+1.13%) |
Mar 13, 2006 | 24.00 | 24.29 | 23.95 | 24.19 | 1,945,159 | +0.23(+0.95%) |
Mar 10, 2006 | 23.73 | 23.96 | 23.73 | 23.96 | 1,975,942 | +0.18(+0.74%) |
Mar 09, 2006 | 23.96 | 24.06 | 23.77 | 23.79 | 1,606,697 | -0.22(-0.90%) |
Mar 08, 2006 | 23.90 | 24.07 | 23.80 | 24.00 | 2,393,582 | +0.09(+0.38%) |
Mar 07, 2006 | 23.45 | 23.95 | 23.45 | 23.91 | 2,517,174 | +0.31(+1.33%) |
Mar 06, 2006 | 23.76 | 23.78 | 23.44 | 23.60 | 2,024,950 | -0.10(-0.44%) |
Mar 03, 2006 | 23.77 | 23.87 | 23.60 | 23.70 | 2,168,911 | -0.18(-0.74%) |
Mar 02, 2006 | 23.90 | 23.98 | 23.68 | 23.88 | 2,966,516 | -0.22(-0.92%) |
Mar 01, 2006 | 24.07 | 24.24 | 23.94 | 24.10 | 3,752,023 | -0.24(-0.97%) |
Feb 28, 2006 | 24.43 | 24.48 | 24.16 | 24.34 | 2,831,132 | -0.10(-0.40%) |
Feb 27, 2006 | 24.29 | 24.55 | 24.27 | 24.43 | 2,269,530 | +0.25(+1.03%) |
Feb 24, 2006 | 24.26 | 24.33 | 24.09 | 24.19 | 2,637,091 | -0.33(-1.33%) |
Feb 23, 2006 | 24.47 | 24.58 | 24.20 | 24.51 | 2,208,117 | -0.03(-0.11%) |
Feb 22, 2006 | 24.07 | 24.59 | 24.04 | 24.54 | 3,302,987 | +0.60(+2.51%) |
Feb 21, 2006 | 24.06 | 24.20 | 23.90 | 23.94 | 2,422,068 | -0.05(-0.19%) |
Feb 17, 2006 | 24.12 | 24.16 | 23.89 | 23.98 | 2,083,913 | -0.13(-0.54%) |
Feb 16, 2006 | 23.83 | 24.11 | 23.81 | 24.11 | 1,491,528 | +0.23(+0.96%) |
Feb 15, 2006 | 23.81 | 24.05 | 23.66 | 23.89 | 2,844,149 | -0.01(-0.05%) |
Feb 14, 2006 | 23.36 | 23.97 | 23.34 | 23.90 | 3,189,962 | +0.49(+2.09%) |
Feb 13, 2006 | 23.49 | 23.54 | 23.29 | 23.41 | 1,558,914 | -0.08(-0.36%) |
Feb 10, 2006 | 23.23 | 23.51 | 23.07 | 23.49 | 2,331,863 | +0.24(+1.01%) |
Feb 09, 2006 | 23.21 | 23.40 | 23.14 | 23.26 | 1,547,122 | -0.01(-0.03%) |
Feb 08, 2006 | 23.32 | 23.32 | 22.98 | 23.26 | 2,403,996 | +0.08(+0.37%) |
Feb 07, 2006 | 23.09 | 23.25 | 23.00 | 23.18 | 2,443,356 | +0.03(+0.11%) |
Feb 06, 2006 | 23.05 | 23.18 | 22.98 | 23.15 | 1,858,322 | +0.08(+0.34%) |
Feb 03, 2006 | 22.98 | 23.38 | 22.81 | 23.08 | 3,088,118 | -0.07(-0.28%) |
Feb 02, 2006 | 23.21 | 23.46 | 22.97 | 23.14 | 3,160,864 | -0.07(-0.28%) |
Feb 01, 2006 | 23.17 | 23.21 | 22.92 | 23.21 | 2,902,959 | +0.10(+0.42%) |
Jan 31, 2006 | 23.17 | 23.27 | 22.70 | 23.11 | 2,979,075 | -0.06(-0.25%) |
Jan 30, 2006 | 23.23 | 23.23 | 23.06 | 23.17 | 3,049,830 | -0.13(-0.56%) |
Jan 27, 2006 | 23.38 | 23.60 | 23.11 | 23.30 | 2,686,405 | -0.21(-0.89%) |
Jan 26, 2006 | 23.45 | 23.78 | 23.34 | 23.51 | 3,375,733 | +0.22(+0.93%) |
Jan 25, 2006 | 23.00 | 23.36 | 22.98 | 23.29 | 4,202,284 | +0.24(+1.02%) |
Jan 24, 2006 | 22.79 | 23.25 | 22.73 | 23.06 | 5,283,983 | +0.24(+1.06%) |
Jan 23, 2006 | 22.51 | 22.90 | 22.47 | 22.81 | 4,612,420 | +0.50(+2.25%) |
Jan 20, 2006 | 22.40 | 22.68 | 22.08 | 22.31 | 7,568,982 | +0.68(+3.14%) |
Jan 19, 2006 | 21.74 | 21.85 | 21.52 | 21.63 | 3,194,557 | -0.14(-0.63%) |
Jan 18, 2006 | 21.71 | 21.87 | 21.58 | 21.77 | 1,513,122 | +0.06(+0.27%) |
Jan 17, 2006 | 21.81 | 21.86 | 21.56 | 21.71 | 2,373,672 | -0.29(-1.31%) |
Jan 13, 2006 | 21.81 | 22.00 | 21.76 | 22.00 | 1,345,576 | +0.22(+1.02%) |
Jan 12, 2006 | 21.93 | 21.97 | 21.76 | 21.78 | 1,901,511 | -0.24(-1.10%) |
Jan 11, 2006 | 22.10 | 22.14 | 21.89 | 22.02 | 2,425,897 | -0.12(-0.56%) |
Jan 10, 2006 | 22.12 | 22.20 | 21.98 | 22.14 | 1,666,272 | -0.12(-0.53%) |
Jan 09, 2006 | 22.20 | 22.30 | 22.07 | 22.26 | 1,527,671 | +0.03(+0.12%) |
Jan 06, 2006 | 22.23 | 22.25 | 22.00 | 22.23 | 1,975,635 | +0.01(+0.03%) |
Jan 05, 2006 | 22.10 | 22.26 | 22.02 | 22.23 | 3,150,296 | +0.10(+0.47%) |
Jan 04, 2006 | 21.90 | 22.17 | 21.85 | 22.12 | 2,780,439 | +0.14(+0.62%) |
Jan 03, 2006 | 21.66 | 21.99 | 21.48 | 21.98 | 2,828,834 | +0.48(+2.25%) |
Dec 30, 2005 | 21.57 | 21.63 | 21.34 | 21.50 | 1,898,295 | -0.15(-0.69%) |
Dec 29, 2005 | 21.70 | 21.74 | 21.56 | 21.65 | 1,314,180 | -0.07(-0.33%) |
Dec 28, 2005 | 21.90 | 21.99 | 21.68 | 21.72 | 1,536,554 | -0.10(-0.48%) |
Dec 27, 2005 | 22.04 | 22.14 | 21.83 | 21.83 | 1,342,666 | -0.24(-1.09%) |
Dec 23, 2005 | 22.10 | 22.13 | 22.00 | 22.07 | 873,108 | +0.01(+0.06%) |
Dec 22, 2005 | 21.96 | 22.06 | 21.87 | 22.06 | 1,333,171 | +0.07(+0.30%) |
Dec 21, 2005 | 22.12 | 22.19 | 21.91 | 21.99 | 1,765,207 | +0.03(+0.15%) |
Dec 20, 2005 | 22.00 | 22.10 | 21.93 | 21.96 | 1,287,073 | -0.05(-0.24%) |
Dec 19, 2005 | 22.17 | 22.19 | 21.98 | 22.01 | 2,667,261 | -0.22(-0.97%) |
Dec 16, 2005 | 22.03 | 22.23 | 22.00 | 22.23 | 4,179,618 | +0.35(+1.61%) |
Dec 15, 2005 | 21.81 | 21.98 | 21.71 | 21.87 | 4,054,648 | +0.07(+0.33%) |
Dec 14, 2005 | 21.72 | 21.87 | 21.65 | 21.80 | 2,494,355 | +0.03(+0.15%) |
Dec 13, 2005 | 21.44 | 21.85 | 21.42 | 21.77 | 2,051,445 | +0.24(+1.12%) |
Dec 12, 2005 | 21.75 | 21.75 | 21.40 | 21.53 | 1,551,563 | -0.10(-0.48%) |
Dec 09, 2005 | 21.56 | 21.85 | 21.47 | 21.63 | 1,835,503 | +0.07(+0.33%) |
Dec 08, 2005 | 21.55 | 21.78 | 21.43 | 21.56 | 2,243,954 | -0.08(-0.39%) |
Dec 07, 2005 | 21.85 | 21.89 | 21.42 | 21.65 | 2,013,310 | -0.27(-1.22%) |
Dec 06, 2005 | 21.82 | 22.08 | 21.80 | 21.91 | 2,144,560 | +0.18(+0.84%) |
Dec 05, 2005 | 21.68 | 21.76 | 21.43 | 21.73 | 1,045,402 | -0.07(-0.30%) |
Dec 02, 2005 | 21.69 | 21.88 | 21.65 | 21.80 | 909,098 | -0.01(-0.03%) |
Dec 01, 2005 | 21.78 | 21.86 | 21.66 | 21.80 | 1,910,700 | +0.15(+0.69%) |
Nov 30, 2005 | 21.94 | 22.03 | 21.55 | 21.65 | 2,200,460 | -0.27(-1.25%) |
Nov 29, 2005 | 22.07 | 22.19 | 21.88 | 21.93 | 1,852,962 | -0.01(-0.06%) |
Nov 28, 2005 | 21.89 | 22.06 | 21.80 | 21.94 | 1,850,206 | +0.08(+0.39%) |
Nov 25, 2005 | 21.80 | 21.87 | 21.70 | 21.85 | 1,025,646 | -0.19(-0.86%) |
Nov 23, 2005 | 21.93 | 22.19 | 21.93 | 22.04 | 1,897,682 | +0.07(+0.33%) |
Nov 22, 2005 | 21.85 | 22.01 | 21.63 | 21.97 | 3,290,582 | +0.10(+0.48%) |
Nov 21, 2005 | 21.59 | 21.97 | 21.37 | 21.87 | 2,003,356 | +0.07(+0.33%) |
Nov 18, 2005 | 22.14 | 22.17 | 21.59 | 21.80 | 2,168,605 | +0.14(+0.66%) |
Nov 17, 2005 | 21.48 | 21.74 | 21.37 | 21.65 | 1,787,108 | +0.29(+1.34%) |
Nov 16, 2005 | 21.52 | 21.57 | 21.23 | 21.36 | 1,556,004 | -0.12(-0.58%) |
Nov 15, 2005 | 21.74 | 21.82 | 21.36 | 21.49 | 2,091,876 | -0.30(-1.38%) |
Nov 14, 2005 | 21.69 | 21.79 | 21.41 | 21.79 | 1,350,783 | -0.04(-0.18%) |
Nov 11, 2005 | 21.82 | 21.88 | 21.71 | 21.83 | 1,262,109 | +0.01(+0.03%) |
Nov 10, 2005 | 21.51 | 21.87 | 21.46 | 21.82 | 2,261,720 | +0.36(+1.67%) |
Nov 09, 2005 | 21.25 | 21.55 | 21.21 | 21.46 | 2,121,587 | +0.27(+1.26%) |
Nov 08, 2005 | 21.08 | 21.36 | 21.02 | 21.19 | 2,265,089 | -0.09(-0.43%) |
Nov 07, 2005 | 21.04 | 21.29 | 21.01 | 21.29 | 1,681,587 | +0.24(+1.15%) |
Nov 04, 2005 | 21.10 | 21.24 | 20.94 | 21.04 | 1,825,855 | -0.06(-0.28%) |
Nov 03, 2005 | 21.22 | 21.42 | 20.97 | 21.10 | 1,758,775 | -0.11(-0.52%) |
Nov 02, 2005 | 20.99 | 21.30 | 20.95 | 21.21 | 1,719,415 | +0.16(+0.78%) |
Nov 01, 2005 | 20.99 | 21.16 | 20.92 | 21.05 | 1,962,465 | +0.00(+0.00%) |
Oct 31, 2005 | 20.99 | 21.16 | 20.95 | 21.05 | 2,697,279 | +0.08(+0.37%) |
Oct 28, 2005 | 20.54 | 21.01 | 20.54 | 20.97 | 2,579,966 | +0.42(+2.07%) |
Oct 27, 2005 | 20.43 | 20.72 | 20.35 | 20.55 | 1,961,086 | +0.04(+0.19%) |
Oct 26, 2005 | 20.33 | 20.71 | 20.33 | 20.51 | 1,899,520 | +0.05(+0.22%) |
Oct 25, 2005 | 20.55 | 20.69 | 20.36 | 20.46 | 1,793,846 | -0.18(-0.89%) |
Oct 24, 2005 | 20.46 | 20.65 | 20.42 | 20.65 | 1,692,920 | +0.24(+1.18%) |
Oct 21, 2005 | 20.49 | 20.58 | 20.23 | 20.40 | 2,716,269 | +0.12(+0.61%) |
Oct 20, 2005 | 20.52 | 20.70 | 20.16 | 20.28 | 2,175,956 | -0.23(-1.11%) |
Oct 19, 2005 | 19.89 | 20.52 | 19.65 | 20.51 | 2,138,893 | +0.39(+1.95%) |
Oct 18, 2005 | 20.47 | 20.50 | 20.10 | 20.12 | 3,006,029 | -0.35(-1.72%) |
Oct 17, 2005 | 20.49 | 20.80 | 20.29 | 20.47 | 2,137,515 | -0.06(-0.29%) |
Oct 14, 2005 | 20.38 | 20.64 | 20.27 | 20.53 | 2,753,485 | +0.16(+0.77%) |
Oct 13, 2005 | 20.18 | 20.49 | 20.13 | 20.37 | 2,416,248 | +0.20(+1.00%) |
Oct 12, 2005 | 20.24 | 20.51 | 20.04 | 20.17 | 2,094,633 | -0.16(-0.77%) |
Oct 11, 2005 | 20.35 | 20.52 | 20.24 | 20.33 | 1,773,018 | -0.05(-0.22%) |
Oct 10, 2005 | 20.67 | 20.77 | 20.36 | 20.37 | 1,932,141 | -0.34(-1.64%) |
Oct 07, 2005 | 20.70 | 20.79 | 20.62 | 20.71 | 1,433,331 | +0.07(+0.32%) |
Oct 06, 2005 | 20.57 | 20.96 | 20.50 | 20.65 | 1,935,204 | +0.10(+0.48%) |
Oct 05, 2005 | 20.75 | 20.74 | 20.55 | 20.55 | 1,678,677 | -0.22(-1.04%) |
Oct 04, 2005 | 21.22 | 21.37 | 20.75 | 20.76 | 1,462,430 | -0.41(-1.94%) |