Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 33.64 | 34.51 | 33.49 | 34.21 | 686,712 | +0.52(+1.54%) |
Oct 30, 2006 | 35.71 | 35.72 | 33.30 | 33.69 | 1,795,039 | -2.31(-6.41%) |
Oct 27, 2006 | 36.81 | 37.05 | 35.93 | 35.99 | 495,270 | -0.75(-2.03%) |
Oct 26, 2006 | 37.93 | 37.93 | 35.72 | 36.74 | 1,146,425 | -1.72(-4.47%) |
Oct 25, 2006 | 38.28 | 39.05 | 38.08 | 38.46 | 520,457 | +0.28(+0.74%) |
Oct 24, 2006 | 38.44 | 38.50 | 37.81 | 38.18 | 670,308 | +0.38(+1.00%) |
Oct 23, 2006 | 37.63 | 38.24 | 37.47 | 37.80 | 508,710 | +0.22(+0.58%) |
Oct 20, 2006 | 38.63 | 38.63 | 36.77 | 37.58 | 761,320 | -1.05(-2.72%) |
Oct 19, 2006 | 38.26 | 38.79 | 38.20 | 38.63 | 357,695 | +0.44(+1.16%) |
Oct 18, 2006 | 38.74 | 38.76 | 37.98 | 38.18 | 310,602 | -0.27(-0.71%) |
Oct 17, 2006 | 39.12 | 39.12 | 38.13 | 38.46 | 491,778 | -0.52(-1.33%) |
Oct 16, 2006 | 38.70 | 39.40 | 38.70 | 38.98 | 591,150 | +0.50(+1.30%) |
Oct 13, 2006 | 37.92 | 38.56 | 37.92 | 38.48 | 299,914 | +0.56(+1.47%) |
Oct 12, 2006 | 37.46 | 37.95 | 37.42 | 37.92 | 660,572 | +0.94(+2.53%) |
Oct 11, 2006 | 36.91 | 37.25 | 36.50 | 36.98 | 319,809 | -0.40(-1.06%) |
Oct 10, 2006 | 37.33 | 37.66 | 37.04 | 37.38 | 489,873 | +0.02(+0.05%) |
Oct 09, 2006 | 36.96 | 37.40 | 36.76 | 37.36 | 773,067 | +0.41(+1.10%) |
Oct 06, 2006 | 37.49 | 37.49 | 36.61 | 36.96 | 363,621 | -0.72(-1.91%) |
Oct 05, 2006 | 36.05 | 37.78 | 35.99 | 37.67 | 448,495 | +1.27(+3.48%) |
Oct 04, 2006 | 35.21 | 36.42 | 35.21 | 36.41 | 340,445 | +1.21(+3.44%) |
Oct 03, 2006 | 35.44 | 35.95 | 34.68 | 35.20 | 360,023 | -0.33(-0.93%) |
Oct 02, 2006 | 36.20 | 36.26 | 35.35 | 35.53 | 550,935 | -0.60(-1.65%) |
Sep 29, 2006 | 36.33 | 37.15 | 36.12 | 36.12 | 386,268 | -0.31(-0.86%) |
Sep 28, 2006 | 36.90 | 36.97 | 36.32 | 36.44 | 340,339 | -0.23(-0.62%) |
Sep 27, 2006 | 36.65 | 37.07 | 36.37 | 36.66 | 326,370 | -0.26(-0.69%) |
Sep 26, 2006 | 36.97 | 37.25 | 36.19 | 36.92 | 364,468 | -0.22(-0.59%) |
Sep 25, 2006 | 36.22 | 37.46 | 36.22 | 37.14 | 460,453 | +1.01(+2.80%) |
Sep 22, 2006 | 36.57 | 36.66 | 35.53 | 36.12 | 445,214 | -0.83(-2.25%) |
Sep 21, 2006 | 37.20 | 37.64 | 36.47 | 36.96 | 537,284 | -0.01(-0.03%) |
Sep 20, 2006 | 35.10 | 37.22 | 35.09 | 36.97 | 1,264,210 | +2.28(+6.56%) |
Sep 19, 2006 | 34.12 | 34.69 | 33.80 | 34.69 | 355,473 | +0.48(+1.41%) |
Sep 18, 2006 | 34.24 | 34.37 | 34.00 | 34.21 | 373,781 | -0.10(-0.30%) |
Sep 15, 2006 | 34.95 | 34.97 | 34.21 | 34.31 | 427,964 | -0.47(-1.36%) |
Sep 14, 2006 | 34.87 | 35.01 | 34.68 | 34.78 | 194,510 | -0.18(-0.51%) |
Sep 13, 2006 | 34.96 | 35.10 | 34.68 | 34.96 | 311,978 | +0.01(+0.03%) |
Sep 12, 2006 | 34.00 | 35.02 | 33.93 | 34.95 | 347,112 | +0.94(+2.78%) |
Sep 11, 2006 | 33.59 | 34.05 | 33.10 | 34.01 | 337,271 | +0.11(+0.33%) |
Sep 08, 2006 | 34.21 | 34.43 | 33.72 | 33.89 | 234,301 | -0.19(-0.55%) |
Sep 07, 2006 | 33.50 | 34.58 | 33.28 | 34.08 | 307,321 | +0.21(+0.61%) |
Sep 06, 2006 | 34.63 | 34.63 | 33.73 | 33.88 | 314,624 | -0.96(-2.77%) |
Sep 05, 2006 | 34.54 | 35.20 | 34.35 | 34.84 | 362,881 | +0.49(+1.43%) |
Sep 01, 2006 | 34.18 | 34.54 | 34.10 | 34.35 | 431,562 | +0.58(+1.71%) |
Aug 31, 2006 | 34.76 | 34.82 | 33.57 | 33.77 | 466,168 | -0.90(-2.59%) |
Aug 30, 2006 | 32.69 | 34.69 | 32.63 | 34.67 | 752,642 | +1.98(+6.07%) |
Aug 29, 2006 | 32.22 | 32.69 | 31.52 | 32.69 | 370,712 | +0.46(+1.44%) |
Aug 28, 2006 | 31.80 | 32.40 | 31.74 | 32.22 | 238,534 | +0.49(+1.55%) |
Aug 25, 2006 | 31.28 | 31.78 | 31.18 | 31.73 | 460,136 | +0.25(+0.78%) |
Aug 24, 2006 | 31.44 | 31.56 | 30.81 | 31.49 | 515,907 | +0.05(+0.15%) |
Aug 23, 2006 | 31.09 | 31.47 | 31.05 | 31.44 | 395,264 | +0.44(+1.43%) |
Aug 22, 2006 | 30.42 | 31.13 | 30.29 | 30.99 | 269,859 | +0.58(+1.89%) |
Aug 21, 2006 | 30.12 | 30.95 | 30.12 | 30.42 | 304,570 | +0.29(+0.97%) |
Aug 18, 2006 | 29.90 | 30.20 | 29.45 | 30.12 | 131,966 | +0.35(+1.17%) |
Aug 17, 2006 | 29.77 | 30.10 | 29.48 | 29.77 | 93,022 | +0.02(+0.06%) |
Aug 16, 2006 | 29.48 | 29.94 | 29.45 | 29.76 | 124,029 | +0.42(+1.42%) |
Aug 15, 2006 | 28.68 | 29.34 | 28.54 | 29.34 | 148,263 | +1.02(+3.60%) |
Aug 14, 2006 | 28.35 | 28.97 | 28.21 | 28.32 | 131,331 | +0.17(+0.60%) |
Aug 11, 2006 | 28.82 | 28.86 | 27.97 | 28.15 | 140,750 | -0.81(-2.81%) |
Aug 10, 2006 | 28.44 | 29.23 | 28.21 | 28.96 | 184,668 | +0.40(+1.39%) |
Aug 09, 2006 | 29.13 | 29.32 | 28.46 | 28.57 | 213,347 | -0.40(-1.37%) |
Aug 08, 2006 | 29.98 | 30.14 | 28.83 | 28.96 | 257,054 | -0.86(-2.88%) |
Aug 07, 2006 | 29.95 | 30.10 | 29.38 | 29.82 | 175,990 | -0.24(-0.79%) |
Aug 04, 2006 | 30.70 | 31.03 | 29.57 | 30.06 | 196,309 | -0.22(-0.72%) |
Aug 03, 2006 | 29.39 | 30.31 | 29.21 | 30.28 | 277,161 | +0.71(+2.40%) |
Aug 02, 2006 | 29.95 | 30.21 | 29.40 | 29.57 | 276,737 | -0.13(-0.45%) |
Aug 01, 2006 | 30.56 | 30.77 | 29.25 | 29.70 | 226,152 | -0.96(-3.14%) |
Jul 31, 2006 | 29.77 | 30.80 | 29.58 | 30.66 | 343,726 | +0.90(+3.02%) |
Jul 28, 2006 | 29.39 | 30.33 | 29.30 | 29.77 | 632,528 | +0.76(+2.61%) |
Jul 27, 2006 | 31.66 | 31.84 | 28.83 | 29.01 | 645,651 | -1.10(-3.64%) |
Jul 26, 2006 | 29.44 | 30.54 | 29.31 | 30.11 | 525,431 | +0.86(+2.94%) |
Jul 25, 2006 | 27.75 | 29.75 | 27.75 | 29.25 | 420,662 | +1.41(+5.06%) |
Jul 24, 2006 | 27.04 | 27.88 | 27.04 | 27.84 | 229,009 | +0.85(+3.15%) |
Jul 21, 2006 | 27.90 | 27.89 | 26.88 | 26.99 | 263,826 | -0.91(-3.25%) |
Jul 20, 2006 | 29.34 | 29.41 | 27.89 | 27.89 | 318,010 | -1.11(-3.84%) |
Jul 19, 2006 | 28.00 | 29.33 | 27.98 | 29.01 | 240,333 | +1.04(+3.72%) |
Jul 18, 2006 | 27.89 | 28.25 | 27.41 | 27.97 | 177,472 | +0.18(+0.65%) |
Jul 17, 2006 | 28.16 | 28.29 | 27.65 | 27.79 | 189,113 | -0.40(-1.41%) |
Jul 14, 2006 | 28.40 | 28.51 | 27.96 | 28.19 | 303,935 | -0.21(-0.73%) |
Jul 13, 2006 | 28.30 | 28.71 | 28.06 | 28.40 | 465,956 | -0.07(-0.23%) |
Jul 12, 2006 | 29.21 | 29.21 | 28.27 | 28.46 | 517,388 | -0.74(-2.52%) |
Jul 11, 2006 | 29.67 | 29.91 | 28.92 | 29.20 | 570,937 | -0.60(-2.03%) |
Jul 10, 2006 | 29.84 | 30.15 | 29.72 | 29.80 | 260,969 | -0.03(-0.10%) |
Jul 07, 2006 | 30.57 | 30.63 | 29.77 | 29.83 | 252,503 | -0.75(-2.44%) |
Jul 06, 2006 | 30.52 | 30.83 | 30.19 | 30.58 | 150,909 | +0.12(+0.40%) |
Jul 05, 2006 | 31.25 | 31.25 | 30.26 | 30.46 | 268,483 | -0.79(-2.54%) |
Jul 03, 2006 | 31.18 | 31.51 | 31.03 | 31.25 | 146,253 | +0.02(+0.06%) |
Jun 30, 2006 | 30.74 | 31.42 | 30.45 | 31.23 | 446,484 | +0.51(+1.66%) |
Jun 29, 2006 | 29.39 | 30.73 | 29.36 | 30.72 | 356,002 | +1.57(+5.38%) |
Jun 28, 2006 | 29.08 | 29.32 | 28.54 | 29.15 | 284,251 | +0.20(+0.69%) |
Jun 27, 2006 | 29.26 | 29.54 | 28.85 | 28.95 | 714,333 | -0.35(-1.19%) |
Jun 26, 2006 | 28.86 | 29.31 | 28.75 | 29.30 | 277,796 | +0.73(+2.55%) |
Jun 23, 2006 | 28.03 | 28.83 | 27.78 | 28.57 | 214,723 | +0.45(+1.61%) |
Jun 22, 2006 | 28.11 | 28.24 | 27.78 | 28.12 | 244,566 | -0.18(-0.63%) |
Jun 21, 2006 | 27.23 | 28.66 | 27.23 | 28.30 | 295,575 | +0.99(+3.63%) |
Jun 20, 2006 | 27.40 | 27.59 | 27.01 | 27.31 | 218,321 | -0.17(-0.62%) |
Jun 19, 2006 | 28.30 | 28.30 | 27.31 | 27.48 | 242,449 | -0.70(-2.48%) |
Jun 16, 2006 | 28.66 | 29.24 | 28.06 | 28.18 | 750,949 | -0.41(-1.42%) |
Jun 15, 2006 | 27.59 | 28.74 | 27.57 | 28.58 | 318,010 | +1.12(+4.06%) |
Jun 14, 2006 | 27.36 | 27.71 | 27.07 | 27.47 | 282,875 | -0.01(-0.03%) |
Jun 13, 2006 | 27.83 | 28.23 | 27.48 | 27.48 | 479,396 | -0.47(-1.69%) |
Jun 12, 2006 | 28.79 | 28.79 | 27.95 | 27.95 | 428,282 | -0.83(-2.89%) |
Jun 09, 2006 | 29.16 | 29.64 | 28.77 | 28.78 | 297,691 | -0.40(-1.36%) |
Jun 08, 2006 | 29.91 | 29.91 | 28.16 | 29.18 | 484,053 | -0.96(-3.20%) |
Jun 07, 2006 | 29.95 | 30.62 | 29.85 | 30.14 | 551,041 | +0.14(+0.47%) |
Jun 06, 2006 | 30.14 | 30.26 | 29.33 | 30.00 | 498,974 | +0.00(+0.00%) |
Jun 05, 2006 | 31.66 | 31.70 | 29.77 | 30.00 | 647,556 | -1.09(-3.50%) |
Jun 02, 2006 | 31.14 | 31.64 | 30.47 | 31.09 | 397,909 | +0.02(+0.06%) |
Jun 01, 2006 | 30.62 | 31.27 | 30.35 | 31.07 | 1,409,511 | +0.99(+3.30%) |
May 31, 2006 | 28.96 | 30.08 | 28.68 | 30.08 | 436,431 | +1.45(+5.05%) |
May 30, 2006 | 29.58 | 29.58 | 28.61 | 28.63 | 229,327 | -0.94(-3.19%) |
May 26, 2006 | 29.61 | 29.78 | 29.42 | 29.58 | 245,942 | +0.06(+0.19%) |
May 25, 2006 | 29.39 | 29.62 | 29.25 | 29.52 | 349,758 | +0.43(+1.49%) |
May 24, 2006 | 29.29 | 29.82 | 28.57 | 29.09 | 369,865 | -0.22(-0.74%) |
May 23, 2006 | 29.53 | 30.52 | 29.26 | 29.30 | 406,376 | +0.40(+1.37%) |
May 22, 2006 | 28.90 | 29.14 | 28.38 | 28.91 | 394,311 | -0.09(-0.29%) |
May 19, 2006 | 28.40 | 29.12 | 27.97 | 28.99 | 243,190 | +0.60(+2.10%) |
May 18, 2006 | 28.02 | 29.13 | 28.02 | 28.40 | 281,817 | +0.31(+1.11%) |
May 17, 2006 | 28.49 | 28.57 | 28.00 | 28.08 | 244,460 | -0.53(-1.85%) |
May 16, 2006 | 28.63 | 28.71 | 28.28 | 28.61 | 227,845 | -0.05(-0.17%) |
May 15, 2006 | 28.25 | 28.79 | 28.11 | 28.66 | 292,400 | +0.19(+0.66%) |
May 12, 2006 | 29.09 | 29.09 | 28.17 | 28.47 | 250,916 | -0.62(-2.14%) |
May 11, 2006 | 30.30 | 30.43 | 29.09 | 29.09 | 329,757 | -1.21(-3.99%) |
May 10, 2006 | 30.14 | 30.54 | 29.96 | 30.30 | 266,472 | -0.02(-0.06%) |
May 09, 2006 | 30.38 | 30.44 | 29.90 | 30.32 | 246,471 | -0.12(-0.40%) |
May 08, 2006 | 30.34 | 30.59 | 30.27 | 30.45 | 348,065 | +0.10(+0.34%) |
May 05, 2006 | 30.64 | 30.67 | 30.30 | 30.34 | 217,792 | -0.20(-0.65%) |
May 04, 2006 | 30.36 | 30.83 | 30.31 | 30.54 | 243,508 | +0.26(+0.87%) |
May 03, 2006 | 30.44 | 30.90 | 29.80 | 30.28 | 433,996 | -0.31(-1.02%) |
May 02, 2006 | 29.37 | 30.63 | 29.37 | 30.59 | 875,825 | +1.31(+4.49%) |
May 01, 2006 | 29.58 | 29.95 | 29.18 | 29.27 | 590,621 | -0.30(-1.02%) |
Apr 28, 2006 | 27.21 | 30.05 | 27.12 | 29.58 | 1,501,369 | +2.21(+8.08%) |
Apr 27, 2006 | 26.22 | 27.69 | 26.17 | 27.37 | 1,392,896 | +1.97(+7.78%) |
Apr 26, 2006 | 25.42 | 25.89 | 25.39 | 25.39 | 305,734 | -0.06(-0.22%) |
Apr 25, 2006 | 25.51 | 25.52 | 24.92 | 25.45 | 220,649 | +0.03(+0.11%) |
Apr 24, 2006 | 25.79 | 25.79 | 25.34 | 25.42 | 308,591 | -0.26(-1.03%) |
Apr 21, 2006 | 25.99 | 26.05 | 25.47 | 25.68 | 229,327 | -0.05(-0.18%) |
Apr 20, 2006 | 25.89 | 25.95 | 25.51 | 25.73 | 188,795 | -0.18(-0.69%) |
Apr 19, 2006 | 25.70 | 25.99 | 25.67 | 25.91 | 323,513 | +0.24(+0.92%) |
Apr 18, 2006 | 25.33 | 25.75 | 25.13 | 25.67 | 284,780 | +0.35(+1.38%) |
Apr 17, 2006 | 25.06 | 25.51 | 25.00 | 25.32 | 221,919 | +0.03(+0.11%) |
Apr 13, 2006 | 24.95 | 25.31 | 24.49 | 25.30 | 159,481 | +0.35(+1.40%) |
Apr 12, 2006 | 24.65 | 24.98 | 24.64 | 24.95 | 105,509 | +0.30(+1.23%) |
Apr 11, 2006 | 25.37 | 25.39 | 24.64 | 24.64 | 207,950 | -0.65(-2.58%) |
Apr 10, 2006 | 25.16 | 25.48 | 24.96 | 25.30 | 201,494 | +0.15(+0.60%) |
Apr 07, 2006 | 25.44 | 25.56 | 24.93 | 25.14 | 245,201 | -0.38(-1.48%) |
Apr 06, 2006 | 25.59 | 25.67 | 25.39 | 25.52 | 188,901 | -0.18(-0.70%) |
Apr 05, 2006 | 25.59 | 25.77 | 25.38 | 25.70 | 167,101 | +0.12(+0.48%) |
Apr 04, 2006 | 25.30 | 25.77 | 25.05 | 25.58 | 313,777 | +0.15(+0.59%) |
Apr 03, 2006 | 25.66 | 25.72 | 25.30 | 25.43 | 244,460 | -0.30(-1.17%) |
Mar 31, 2006 | 25.80 | 26.10 | 25.51 | 25.73 | 229,009 | +0.04(+0.15%) |
Mar 30, 2006 | 25.73 | 25.81 | 25.42 | 25.69 | 251,021 | +0.06(+0.22%) |
Mar 29, 2006 | 25.69 | 25.69 | 25.22 | 25.64 | 228,586 | +0.42(+1.65%) |
Mar 28, 2006 | 25.23 | 25.43 | 25.18 | 25.22 | 201,706 | -0.12(-0.48%) |
Mar 27, 2006 | 25.37 | 25.45 | 24.97 | 25.34 | 209,431 | -0.12(-0.48%) |
Mar 24, 2006 | 25.11 | 25.48 | 25.06 | 25.47 | 141,385 | +0.55(+2.20%) |
Mar 23, 2006 | 24.71 | 24.94 | 24.57 | 24.92 | 131,543 | +0.07(+0.27%) |
Mar 22, 2006 | 24.71 | 24.92 | 24.28 | 24.85 | 191,652 | +0.10(+0.42%) |
Mar 21, 2006 | 25.23 | 25.35 | 24.65 | 24.75 | 273,774 | -0.56(-2.20%) |
Mar 20, 2006 | 25.51 | 25.60 | 25.09 | 25.31 | 181,176 | -0.31(-1.22%) |
Mar 17, 2006 | 25.62 | 25.74 | 25.44 | 25.62 | 532,522 | +0.01(+0.04%) |
Mar 16, 2006 | 25.66 | 25.88 | 25.47 | 25.61 | 233,242 | -0.09(-0.37%) |
Mar 15, 2006 | 25.61 | 25.76 | 25.42 | 25.70 | 111,753 | +0.06(+0.22%) |
Mar 14, 2006 | 25.23 | 25.66 | 24.98 | 25.65 | 175,778 | +0.34(+1.34%) |
Mar 13, 2006 | 25.12 | 25.51 | 25.04 | 25.31 | 216,416 | +0.15(+0.60%) |
Mar 10, 2006 | 24.92 | 25.26 | 24.79 | 25.15 | 148,581 | +0.24(+0.95%) |
Mar 09, 2006 | 24.87 | 25.37 | 24.55 | 24.92 | 161,598 | +0.05(+0.19%) |
Mar 08, 2006 | 24.33 | 25.05 | 24.29 | 24.87 | 221,919 | +0.46(+1.90%) |
Mar 07, 2006 | 24.85 | 24.85 | 24.33 | 24.41 | 183,504 | -0.62(-2.49%) |
Mar 06, 2006 | 25.32 | 25.33 | 24.84 | 25.03 | 161,280 | -0.31(-1.23%) |
Mar 03, 2006 | 25.19 | 25.49 | 24.53 | 25.34 | 274,303 | +0.06(+0.22%) |
Mar 02, 2006 | 25.37 | 25.51 | 25.18 | 25.29 | 252,609 | -0.09(-0.37%) |
Mar 01, 2006 | 24.47 | 25.38 | 24.47 | 25.38 | 240,756 | +1.02(+4.19%) |
Feb 28, 2006 | 24.84 | 24.85 | 24.28 | 24.36 | 324,148 | -0.48(-1.94%) |
Feb 27, 2006 | 24.82 | 25.04 | 24.75 | 24.84 | 267,107 | -0.01(-0.04%) |
Feb 24, 2006 | 24.80 | 24.90 | 24.75 | 24.85 | 520,034 | -0.03(-0.11%) |
Feb 23, 2006 | 24.43 | 25.03 | 24.28 | 24.88 | 369,336 | +0.39(+1.58%) |
Feb 22, 2006 | 24.10 | 24.77 | 24.00 | 24.49 | 321,502 | +0.48(+2.01%) |
Feb 21, 2006 | 23.58 | 24.05 | 23.50 | 24.01 | 258,429 | +0.41(+1.72%) |
Feb 17, 2006 | 24.30 | 24.30 | 23.43 | 23.60 | 495,376 | -0.70(-2.88%) |
Feb 16, 2006 | 24.41 | 24.41 | 23.85 | 24.30 | 549,242 | -0.10(-0.43%) |
Feb 15, 2006 | 24.14 | 24.41 | 23.85 | 24.41 | 229,750 | +0.26(+1.10%) |
Feb 14, 2006 | 23.57 | 24.33 | 23.47 | 24.14 | 240,756 | +0.64(+2.73%) |
Feb 13, 2006 | 23.60 | 23.94 | 23.34 | 23.50 | 258,535 | -0.25(-1.03%) |
Feb 10, 2006 | 23.90 | 24.04 | 23.45 | 23.75 | 258,323 | -0.15(-0.63%) |
Feb 09, 2006 | 25.67 | 25.67 | 23.35 | 23.90 | 881,010 | -1.78(-6.92%) |
Feb 08, 2006 | 25.34 | 25.70 | 25.33 | 25.67 | 291,871 | +0.57(+2.26%) |
Feb 07, 2006 | 25.58 | 25.83 | 25.06 | 25.11 | 219,062 | -0.38(-1.48%) |
Feb 06, 2006 | 25.42 | 25.51 | 25.18 | 25.48 | 274,409 | +0.03(+0.11%) |
Feb 03, 2006 | 25.59 | 25.70 | 25.42 | 25.46 | 318,539 | -0.10(-0.41%) |
Feb 02, 2006 | 26.09 | 26.19 | 25.47 | 25.56 | 365,315 | -0.48(-1.85%) |
Feb 01, 2006 | 25.61 | 26.17 | 25.23 | 26.04 | 281,711 | +0.43(+1.70%) |
Jan 31, 2006 | 25.54 | 25.74 | 25.42 | 25.61 | 333,990 | +0.00(+0.00%) |
Jan 30, 2006 | 25.51 | 25.61 | 25.43 | 25.61 | 377,062 | +0.09(+0.37%) |
Jan 27, 2006 | 25.08 | 25.67 | 25.06 | 25.51 | 174,297 | +0.44(+1.77%) |
Jan 26, 2006 | 25.04 | 25.17 | 24.99 | 25.07 | 282,875 | +0.07(+0.26%) |
Jan 25, 2006 | 25.02 | 25.08 | 24.89 | 25.00 | 298,114 | +0.01(+0.04%) |
Jan 24, 2006 | 24.30 | 25.09 | 24.26 | 24.99 | 466,803 | +0.90(+3.73%) |
Jan 23, 2006 | 24.03 | 24.12 | 23.82 | 24.10 | 529,664 | +0.08(+0.31%) |
Jan 20, 2006 | 24.57 | 24.57 | 23.92 | 24.02 | 184,879 | -0.49(-2.00%) |
Jan 19, 2006 | 23.84 | 24.52 | 23.72 | 24.51 | 207,526 | +0.70(+2.94%) |
Jan 18, 2006 | 23.62 | 23.82 | 23.53 | 23.81 | 156,518 | +0.08(+0.32%) |
Jan 17, 2006 | 23.96 | 23.96 | 23.67 | 23.74 | 197,896 | -0.23(-0.95%) |
Jan 13, 2006 | 23.82 | 23.96 | 23.67 | 23.96 | 189,853 | +0.20(+0.83%) |
Jan 12, 2006 | 23.94 | 23.94 | 23.60 | 23.77 | 386,903 | -0.19(-0.79%) |
Jan 11, 2006 | 24.05 | 24.05 | 23.72 | 23.95 | 178,847 | -0.03(-0.12%) |
Jan 10, 2006 | 23.68 | 24.08 | 23.60 | 23.98 | 232,607 | +0.10(+0.44%) |
Jan 09, 2006 | 23.67 | 23.97 | 23.61 | 23.88 | 483,735 | +0.21(+0.88%) |
Jan 06, 2006 | 23.64 | 23.71 | 23.55 | 23.67 | 386,586 | +0.12(+0.52%) |
Jan 05, 2006 | 23.29 | 23.70 | 23.29 | 23.55 | 250,386 | +0.08(+0.32%) |
Jan 04, 2006 | 23.24 | 23.66 | 23.17 | 23.47 | 315,364 | +0.46(+2.01%) |
Jan 03, 2006 | 23.25 | 23.30 | 22.60 | 23.01 | 646,815 | -0.08(-0.33%) |
Dec 30, 2005 | 23.31 | 23.39 | 22.91 | 23.08 | 150,486 | -0.23(-0.97%) |
Dec 29, 2005 | 23.43 | 23.49 | 23.24 | 23.31 | 161,280 | -0.03(-0.12%) |
Dec 28, 2005 | 23.39 | 23.48 | 22.92 | 23.34 | 613,903 | -0.59(-2.45%) |
Dec 27, 2005 | 24.55 | 24.55 | 23.93 | 23.93 | 269,541 | -0.55(-2.24%) |
Dec 23, 2005 | 24.10 | 24.57 | 23.95 | 24.47 | 355,155 | +0.43(+1.81%) |
Dec 22, 2005 | 23.62 | 24.09 | 23.62 | 24.04 | 755,393 | +0.51(+2.17%) |
Dec 21, 2005 | 23.62 | 23.77 | 23.34 | 23.53 | 430,081 | +0.00(+0.00%) |
Dec 20, 2005 | 23.56 | 23.68 | 23.42 | 23.53 | 199,378 | -0.07(-0.28%) |
Dec 19, 2005 | 23.47 | 23.63 | 23.25 | 23.60 | 245,836 | +0.08(+0.32%) |
Dec 16, 2005 | 23.66 | 23.72 | 23.47 | 23.52 | 455,268 | -0.10(-0.44%) |
Dec 15, 2005 | 23.68 | 23.80 | 23.45 | 23.62 | 217,792 | -0.15(-0.64%) |
Dec 14, 2005 | 24.00 | 24.09 | 23.70 | 23.77 | 237,158 | -0.25(-1.02%) |
Dec 13, 2005 | 23.71 | 24.04 | 23.65 | 24.02 | 502,996 | +0.31(+1.32%) |
Dec 12, 2005 | 23.67 | 23.83 | 23.48 | 23.71 | 308,168 | -0.08(-0.32%) |
Dec 09, 2005 | 23.29 | 24.03 | 23.29 | 23.78 | 246,365 | +0.42(+1.78%) |
Dec 08, 2005 | 23.15 | 23.83 | 23.13 | 23.37 | 396,322 | +0.22(+0.94%) |
Dec 07, 2005 | 22.87 | 23.18 | 22.83 | 23.15 | 347,642 | +0.36(+1.58%) |
Dec 06, 2005 | 22.54 | 23.09 | 22.54 | 22.79 | 488,286 | +0.43(+1.90%) |
Dec 05, 2005 | 22.89 | 22.89 | 22.34 | 22.37 | 658,773 | -0.63(-2.75%) |
Dec 02, 2005 | 22.97 | 23.13 | 22.81 | 23.00 | 315,893 | +0.08(+0.33%) |
Dec 01, 2005 | 22.11 | 22.98 | 22.06 | 22.92 | 428,388 | +0.85(+3.85%) |
Nov 30, 2005 | 22.07 | 22.28 | 21.75 | 22.07 | 651,789 | +0.32(+1.48%) |
Nov 29, 2005 | 21.48 | 21.88 | 21.56 | 21.75 | 235,359 | +0.28(+1.32%) |
Nov 28, 2005 | 21.77 | 21.82 | 21.47 | 21.47 | 285,839 | -0.30(-1.39%) |
Nov 25, 2005 | 21.60 | 21.89 | 21.60 | 21.77 | 108,261 | +0.18(+0.83%) |
Nov 23, 2005 | 20.89 | 21.76 | 20.85 | 21.59 | 224,035 | +0.71(+3.39%) |
Nov 22, 2005 | 20.81 | 21.10 | 20.69 | 20.88 | 262,874 | +0.08(+0.41%) |
Nov 21, 2005 | 20.81 | 21.00 | 20.75 | 20.80 | 282,981 | -0.08(-0.41%) |
Nov 18, 2005 | 21.42 | 21.54 | 20.84 | 20.88 | 382,459 | -0.33(-1.56%) |
Nov 17, 2005 | 20.36 | 21.31 | 20.36 | 21.21 | 367,114 | +0.79(+3.89%) |
Nov 16, 2005 | 20.12 | 20.46 | 20.08 | 20.42 | 266,472 | +0.31(+1.55%) |
Nov 15, 2005 | 20.18 | 20.36 | 19.98 | 20.11 | 233,137 | -0.07(-0.33%) |
Nov 14, 2005 | 20.46 | 20.56 | 20.13 | 20.17 | 275,891 | -0.30(-1.48%) |
Nov 11, 2005 | 20.41 | 20.54 | 20.34 | 20.48 | 210,490 | +0.04(+0.18%) |
Nov 10, 2005 | 19.56 | 20.44 | 19.56 | 20.44 | 454,527 | +0.90(+4.59%) |
Nov 09, 2005 | 19.85 | 19.86 | 19.45 | 19.54 | 327,111 | -0.24(-1.19%) |
Nov 08, 2005 | 19.28 | 19.85 | 19.22 | 19.78 | 336,318 | +0.56(+2.90%) |
Nov 07, 2005 | 19.23 | 19.36 | 19.13 | 19.22 | 241,603 | +0.00(+0.00%) |
Nov 04, 2005 | 19.03 | 19.22 | 18.97 | 19.22 | 309,967 | +0.20(+1.04%) |
Nov 03, 2005 | 19.31 | 19.43 | 19.02 | 19.02 | 316,211 | -0.20(-1.03%) |
Nov 02, 2005 | 18.88 | 19.28 | 18.88 | 19.22 | 249,117 | +0.35(+1.85%) |