Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 26.97 | 27.14 | 25.83 | 26.45 | 9,140,865 | -0.03(-0.10%) |
Oct 30, 2006 | 26.76 | 26.84 | 26.36 | 26.48 | 4,569,413 | -0.57(-2.11%) |
Oct 27, 2006 | 27.35 | 27.43 | 26.90 | 27.05 | 4,738,823 | -0.34(-1.25%) |
Oct 26, 2006 | 26.87 | 27.48 | 26.75 | 27.39 | 8,044,939 | +0.74(+2.76%) |
Oct 25, 2006 | 26.18 | 26.93 | 26.04 | 26.66 | 8,020,342 | +0.57(+2.19%) |
Oct 24, 2006 | 25.59 | 26.15 | 25.49 | 26.09 | 7,112,019 | +0.53(+2.07%) |
Oct 23, 2006 | 25.76 | 25.80 | 25.52 | 25.56 | 3,216,171 | -0.21(-0.80%) |
Oct 20, 2006 | 26.18 | 26.22 | 25.69 | 25.77 | 3,363,458 | -0.27(-1.06%) |
Oct 19, 2006 | 25.45 | 26.14 | 25.45 | 26.04 | 5,768,528 | +0.47(+1.85%) |
Oct 18, 2006 | 25.85 | 25.99 | 25.50 | 25.57 | 3,700,823 | -0.04(-0.16%) |
Oct 17, 2006 | 25.98 | 26.08 | 25.49 | 25.61 | 4,002,385 | -0.54(-2.08%) |
Oct 16, 2006 | 25.26 | 26.18 | 25.26 | 26.15 | 6,033,995 | +0.78(+3.06%) |
Oct 13, 2006 | 25.37 | 25.57 | 24.91 | 25.37 | 6,939,844 | +0.14(+0.57%) |
Oct 12, 2006 | 25.43 | 25.59 | 25.11 | 25.23 | 6,303,829 | +0.04(+0.16%) |
Oct 11, 2006 | 25.36 | 25.88 | 25.11 | 25.19 | 7,549,516 | -0.32(-1.24%) |
Oct 10, 2006 | 26.36 | 26.52 | 25.49 | 25.50 | 7,469,614 | -0.95(-3.58%) |
Oct 09, 2006 | 25.48 | 26.51 | 25.46 | 26.45 | 6,130,052 | +1.03(+4.05%) |
Oct 06, 2006 | 25.59 | 25.59 | 25.35 | 25.42 | 6,926,454 | -0.27(-1.07%) |
Oct 05, 2006 | 25.57 | 26.11 | 25.54 | 25.70 | 6,345,599 | +0.24(+0.94%) |
Oct 04, 2006 | 25.25 | 25.47 | 24.58 | 25.46 | 8,027,183 | +0.03(+0.11%) |
Oct 03, 2006 | 25.99 | 26.15 | 25.39 | 25.43 | 5,777,115 | -0.71(-2.73%) |
Oct 02, 2006 | 26.03 | 26.38 | 25.55 | 26.14 | 4,015,920 | +0.12(+0.45%) |
Sep 29, 2006 | 26.01 | 26.21 | 25.88 | 26.03 | 3,854,806 | +0.15(+0.58%) |
Sep 28, 2006 | 25.80 | 26.07 | 25.66 | 25.88 | 5,280,237 | -0.06(-0.24%) |
Sep 27, 2006 | 26.55 | 26.62 | 25.88 | 25.94 | 5,698,086 | -0.68(-2.56%) |
Sep 26, 2006 | 25.73 | 26.69 | 25.56 | 26.62 | 5,107,188 | +0.77(+2.98%) |
Sep 25, 2006 | 26.38 | 26.38 | 25.14 | 25.85 | 8,865,646 | -0.59(-2.23%) |
Sep 22, 2006 | 26.91 | 27.00 | 26.35 | 26.44 | 5,258,988 | -0.49(-1.84%) |
Sep 21, 2006 | 26.73 | 27.11 | 26.56 | 26.93 | 5,118,977 | +0.34(+1.27%) |
Sep 20, 2006 | 26.45 | 26.67 | 26.21 | 26.60 | 8,158,898 | +0.16(+0.60%) |
Sep 19, 2006 | 26.41 | 26.56 | 26.19 | 26.44 | 4,678,133 | -0.08(-0.29%) |
Sep 18, 2006 | 26.30 | 26.59 | 25.90 | 26.51 | 4,006,896 | +0.32(+1.21%) |
Sep 15, 2006 | 26.54 | 26.71 | 26.12 | 26.20 | 8,003,896 | -0.30(-1.11%) |
Sep 14, 2006 | 26.28 | 26.61 | 25.94 | 26.49 | 7,234,565 | +0.48(+1.85%) |
Sep 13, 2006 | 25.08 | 26.32 | 25.04 | 26.01 | 11,281,632 | +0.47(+1.86%) |
Sep 12, 2006 | 26.18 | 26.21 | 25.08 | 25.54 | 13,639,109 | -0.80(-3.03%) |
Sep 11, 2006 | 26.80 | 26.94 | 26.12 | 26.34 | 8,361,928 | -0.87(-3.18%) |
Sep 08, 2006 | 27.58 | 27.94 | 27.00 | 27.20 | 6,333,083 | -0.23(-0.85%) |
Sep 07, 2006 | 28.01 | 28.01 | 27.35 | 27.44 | 5,501,314 | -0.58(-2.06%) |
Sep 06, 2006 | 28.89 | 28.95 | 27.92 | 28.01 | 6,168,621 | -0.87(-3.02%) |
Sep 05, 2006 | 28.77 | 29.10 | 28.69 | 28.89 | 2,793,082 | +0.03(+0.12%) |
Sep 01, 2006 | 28.46 | 29.16 | 28.44 | 28.85 | 3,962,797 | +0.56(+1.99%) |
Aug 31, 2006 | 28.31 | 28.49 | 28.16 | 28.29 | 3,866,595 | -0.03(-0.10%) |
Aug 30, 2006 | 28.50 | 28.65 | 28.32 | 28.32 | 2,935,858 | -0.01(-0.05%) |
Aug 29, 2006 | 28.65 | 28.69 | 28.14 | 28.33 | 4,858,022 | -0.32(-1.10%) |
Aug 28, 2006 | 28.53 | 29.01 | 28.45 | 28.64 | 3,658,034 | -0.03(-0.12%) |
Aug 25, 2006 | 28.67 | 28.84 | 28.31 | 28.68 | 4,073,554 | +0.00(+0.00%) |
Aug 24, 2006 | 28.86 | 28.86 | 28.34 | 28.68 | 2,276,265 | +0.07(+0.24%) |
Aug 23, 2006 | 28.42 | 28.85 | 28.38 | 28.61 | 2,928,581 | +0.10(+0.34%) |
Aug 22, 2006 | 28.63 | 28.78 | 28.32 | 28.51 | 3,259,687 | +0.03(+0.12%) |
Aug 21, 2006 | 28.31 | 28.87 | 28.24 | 28.48 | 4,717,720 | +0.17(+0.61%) |
Aug 18, 2006 | 27.30 | 28.32 | 27.27 | 28.31 | 6,695,626 | +1.01(+3.70%) |
Aug 17, 2006 | 27.77 | 28.00 | 27.28 | 27.30 | 5,080,554 | -0.49(-1.78%) |
Aug 16, 2006 | 28.17 | 28.21 | 27.66 | 27.79 | 5,144,301 | -0.39(-1.39%) |
Aug 15, 2006 | 27.96 | 28.28 | 27.77 | 28.18 | 4,916,093 | +0.63(+2.27%) |
Aug 14, 2006 | 28.17 | 28.38 | 27.43 | 27.56 | 5,116,794 | -0.49(-1.76%) |
Aug 11, 2006 | 27.91 | 28.23 | 27.91 | 28.05 | 3,767,190 | +0.18(+0.64%) |
Aug 10, 2006 | 28.59 | 28.62 | 27.68 | 27.88 | 6,172,259 | -0.85(-2.97%) |
Aug 09, 2006 | 28.63 | 29.00 | 28.36 | 28.73 | 4,011,263 | +0.27(+0.94%) |
Aug 08, 2006 | 28.58 | 28.85 | 28.30 | 28.46 | 3,898,177 | -0.01(-0.02%) |
Aug 07, 2006 | 27.51 | 28.56 | 27.30 | 28.47 | 8,006,807 | +0.36(+1.27%) |
Aug 04, 2006 | 29.30 | 29.32 | 27.88 | 28.11 | 7,904,928 | -0.75(-2.60%) |
Aug 03, 2006 | 29.04 | 29.07 | 28.48 | 28.86 | 7,484,460 | -0.59(-2.01%) |
Aug 02, 2006 | 30.23 | 30.25 | 29.02 | 29.45 | 9,413,609 | -0.71(-2.37%) |
Aug 01, 2006 | 30.58 | 30.95 | 30.00 | 30.16 | 11,356,294 | -0.07(-0.23%) |
Jul 31, 2006 | 30.03 | 30.23 | 29.57 | 30.23 | 7,349,252 | +0.33(+1.10%) |
Jul 28, 2006 | 29.20 | 30.14 | 29.04 | 29.90 | 5,733,307 | +0.75(+2.57%) |
Jul 27, 2006 | 29.21 | 29.72 | 29.14 | 29.15 | 7,252,903 | +0.19(+0.66%) |
Jul 26, 2006 | 28.73 | 29.06 | 28.27 | 28.96 | 5,950,455 | +0.21(+0.72%) |
Jul 25, 2006 | 27.46 | 28.83 | 27.38 | 28.75 | 5,981,891 | +1.35(+4.94%) |
Jul 24, 2006 | 27.12 | 27.43 | 26.88 | 27.40 | 6,962,549 | +0.29(+1.06%) |
Jul 21, 2006 | 27.67 | 27.70 | 26.91 | 27.11 | 6,320,275 | -0.49(-1.79%) |
Jul 20, 2006 | 28.75 | 28.86 | 27.61 | 27.61 | 5,836,350 | -1.11(-3.88%) |
Jul 19, 2006 | 28.47 | 28.95 | 28.21 | 28.72 | 5,057,122 | +0.51(+1.80%) |
Jul 18, 2006 | 28.33 | 28.65 | 27.83 | 28.21 | 4,655,865 | +0.01(+0.05%) |
Jul 17, 2006 | 28.70 | 28.82 | 28.11 | 28.20 | 3,565,615 | -0.65(-2.24%) |
Jul 14, 2006 | 28.60 | 28.88 | 28.12 | 28.84 | 4,383,703 | +0.24(+0.84%) |
Jul 13, 2006 | 29.36 | 29.36 | 28.60 | 28.60 | 4,510,178 | -0.76(-2.57%) |
Jul 12, 2006 | 30.12 | 30.13 | 29.22 | 29.36 | 3,464,755 | -0.63(-2.11%) |
Jul 11, 2006 | 29.72 | 30.06 | 29.00 | 29.99 | 5,853,670 | +0.37(+1.25%) |
Jul 10, 2006 | 30.06 | 30.42 | 29.34 | 29.62 | 6,209,227 | +0.03(+0.09%) |
Jul 07, 2006 | 30.58 | 30.58 | 29.47 | 29.59 | 6,240,664 | +0.41(+1.41%) |
Jul 06, 2006 | 29.54 | 29.83 | 28.89 | 29.18 | 4,718,593 | +0.18(+0.62%) |
Jul 05, 2006 | 28.86 | 29.15 | 28.32 | 29.00 | 5,497,821 | -0.56(-1.91%) |
Jul 03, 2006 | 28.65 | 30.03 | 28.51 | 29.57 | 4,777,829 | +1.20(+4.24%) |
Jun 30, 2006 | 28.55 | 28.82 | 28.34 | 28.36 | 6,084,207 | +0.16(+0.56%) |
Jun 29, 2006 | 27.83 | 28.48 | 27.46 | 28.21 | 8,404,281 | +0.61(+2.22%) |
Jun 28, 2006 | 27.17 | 27.66 | 26.71 | 27.59 | 4,596,630 | +0.56(+2.06%) |
Jun 27, 2006 | 27.41 | 27.81 | 26.89 | 27.04 | 4,631,851 | -0.42(-1.53%) |
Jun 26, 2006 | 26.73 | 27.49 | 26.48 | 27.46 | 5,600,864 | +0.73(+2.72%) |
Jun 23, 2006 | 26.45 | 27.09 | 26.41 | 26.73 | 4,373,806 | +0.03(+0.13%) |
Jun 22, 2006 | 26.65 | 26.98 | 26.56 | 26.69 | 4,251,697 | -0.01(-0.05%) |
Jun 21, 2006 | 26.87 | 27.35 | 26.62 | 26.71 | 6,225,236 | -0.36(-1.32%) |
Jun 20, 2006 | 26.42 | 27.14 | 26.38 | 27.06 | 5,260,734 | +0.70(+2.66%) |
Jun 19, 2006 | 26.87 | 27.24 | 26.01 | 26.36 | 6,131,508 | -0.49(-1.82%) |
Jun 16, 2006 | 27.35 | 27.41 | 26.64 | 26.85 | 6,377,327 | -0.45(-1.66%) |
Jun 15, 2006 | 26.80 | 27.41 | 26.38 | 27.30 | 8,014,812 | +0.67(+2.50%) |
Jun 14, 2006 | 26.60 | 27.07 | 26.18 | 26.64 | 7,711,649 | +0.38(+1.47%) |
Jun 13, 2006 | 27.48 | 27.48 | 25.73 | 26.25 | 15,451,389 | -1.43(-5.16%) |
Jun 12, 2006 | 28.86 | 28.96 | 27.48 | 27.68 | 7,062,244 | -0.67(-2.35%) |
Jun 09, 2006 | 28.31 | 28.74 | 28.01 | 28.35 | 9,597,428 | +0.86(+3.12%) |
Jun 08, 2006 | 28.48 | 28.48 | 26.32 | 27.49 | 15,959,328 | -1.07(-3.75%) |
Jun 07, 2006 | 28.75 | 29.18 | 28.34 | 28.56 | 6,623,292 | -0.19(-0.65%) |
Jun 06, 2006 | 28.69 | 28.89 | 27.66 | 28.75 | 6,500,018 | +0.23(+0.82%) |
Jun 05, 2006 | 29.06 | 29.26 | 28.42 | 28.51 | 5,211,687 | -0.58(-1.98%) |
Jun 02, 2006 | 30.03 | 30.05 | 28.76 | 29.09 | 6,136,165 | -0.61(-2.06%) |
Jun 01, 2006 | 29.01 | 29.78 | 28.67 | 29.70 | 7,599,874 | +1.14(+3.99%) |
May 31, 2006 | 28.51 | 28.84 | 28.31 | 28.56 | 7,251,739 | +0.49(+1.74%) |
May 30, 2006 | 29.61 | 29.61 | 27.96 | 28.07 | 7,574,259 | -1.27(-4.33%) |
May 26, 2006 | 28.86 | 29.61 | 28.64 | 29.35 | 6,763,739 | +0.91(+3.21%) |
May 25, 2006 | 28.17 | 28.69 | 27.99 | 28.43 | 7,206,185 | +0.74(+2.68%) |
May 24, 2006 | 27.58 | 28.21 | 27.48 | 27.69 | 8,525,516 | +0.17(+0.62%) |
May 23, 2006 | 28.17 | 28.58 | 27.46 | 27.52 | 10,509,972 | +0.03(+0.13%) |
May 22, 2006 | 27.62 | 27.62 | 26.71 | 27.48 | 12,454,840 | -0.14(-0.50%) |
May 19, 2006 | 27.48 | 27.66 | 26.67 | 27.62 | 13,984,187 | +0.27(+1.00%) |
May 18, 2006 | 28.51 | 29.44 | 27.17 | 27.35 | 15,351,693 | -1.64(-5.66%) |
May 17, 2006 | 30.25 | 30.26 | 28.86 | 28.99 | 9,704,837 | -1.33(-4.40%) |
May 16, 2006 | 29.57 | 30.61 | 28.95 | 30.32 | 12,678,537 | +0.61(+2.06%) |
May 15, 2006 | 29.27 | 29.96 | 28.35 | 29.71 | 15,546,718 | -0.59(-1.95%) |
May 12, 2006 | 31.26 | 31.59 | 29.57 | 30.30 | 17,304,856 | -0.79(-2.54%) |
May 11, 2006 | 31.26 | 32.09 | 30.72 | 31.09 | 17,186,532 | +0.17(+0.56%) |
May 10, 2006 | 31.57 | 31.57 | 30.44 | 30.92 | 13,661,813 | -0.15(-0.49%) |
May 09, 2006 | 30.23 | 31.43 | 29.92 | 31.07 | 24,814,932 | +1.37(+4.63%) |
May 08, 2006 | 28.25 | 29.89 | 28.23 | 29.70 | 14,245,725 | +1.73(+6.19%) |
May 05, 2006 | 28.01 | 28.49 | 27.78 | 27.96 | 12,175,692 | +0.48(+1.75%) |
May 04, 2006 | 29.06 | 29.32 | 27.28 | 27.48 | 23,630,372 | -2.28(-7.66%) |
May 03, 2006 | 28.79 | 29.96 | 28.10 | 29.76 | 25,222,010 | +0.98(+3.39%) |
May 02, 2006 | 26.96 | 28.89 | 26.36 | 28.79 | 28,097,760 | +2.68(+10.26%) |
May 01, 2006 | 25.32 | 26.56 | 25.32 | 26.11 | 11,461,375 | +1.14(+4.57%) |
Apr 28, 2006 | 24.94 | 25.20 | 24.74 | 24.97 | 5,259,134 | +0.10(+0.41%) |
Apr 27, 2006 | 25.38 | 25.38 | 24.80 | 24.87 | 7,374,576 | -0.51(-2.00%) |
Apr 26, 2006 | 25.25 | 25.80 | 25.01 | 25.37 | 6,222,471 | +0.18(+0.71%) |
Apr 25, 2006 | 26.80 | 26.80 | 25.13 | 25.20 | 10,044,094 | -1.06(-4.03%) |
Apr 24, 2006 | 26.27 | 26.59 | 26.11 | 26.25 | 7,580,371 | +0.24(+0.92%) |
Apr 21, 2006 | 25.89 | 26.25 | 25.83 | 26.01 | 5,440,915 | +0.38(+1.50%) |
Apr 20, 2006 | 26.13 | 26.15 | 25.32 | 25.63 | 5,287,805 | -0.27(-1.06%) |
Apr 19, 2006 | 25.34 | 26.18 | 25.34 | 25.90 | 6,961,093 | +0.63(+2.50%) |
Apr 18, 2006 | 25.16 | 25.49 | 24.95 | 25.27 | 6,990,784 | +0.37(+1.49%) |
Apr 17, 2006 | 25.56 | 25.64 | 24.78 | 24.90 | 4,807,519 | -0.42(-1.66%) |
Apr 13, 2006 | 25.69 | 25.77 | 25.22 | 25.32 | 3,844,036 | -0.37(-1.44%) |
Apr 12, 2006 | 25.37 | 25.77 | 25.18 | 25.69 | 8,681,391 | +0.58(+2.30%) |
Apr 11, 2006 | 25.04 | 25.28 | 24.93 | 25.11 | 6,150,428 | +0.24(+0.97%) |
Apr 10, 2006 | 25.09 | 25.30 | 24.80 | 24.87 | 3,883,623 | +0.10(+0.42%) |
Apr 07, 2006 | 25.53 | 25.62 | 24.75 | 24.77 | 4,761,382 | -0.60(-2.36%) |
Apr 06, 2006 | 25.65 | 25.83 | 25.16 | 25.37 | 6,528,544 | -0.19(-0.73%) |
Apr 05, 2006 | 24.85 | 25.60 | 24.80 | 25.55 | 9,756,359 | +0.85(+3.42%) |
Apr 04, 2006 | 24.34 | 24.80 | 24.23 | 24.71 | 7,136,616 | +0.52(+2.13%) |
Apr 03, 2006 | 23.88 | 24.47 | 23.77 | 24.19 | 9,625,372 | +1.07(+4.64%) |
Mar 31, 2006 | 23.22 | 23.29 | 22.54 | 23.12 | 7,444,872 | -0.17(-0.74%) |
Mar 30, 2006 | 23.62 | 23.70 | 23.04 | 23.29 | 5,268,739 | -0.30(-1.28%) |
Mar 29, 2006 | 23.84 | 23.85 | 22.88 | 23.59 | 8,469,338 | -0.13(-0.55%) |
Mar 28, 2006 | 24.17 | 24.17 | 23.53 | 23.73 | 4,021,887 | -0.34(-1.43%) |
Mar 27, 2006 | 23.98 | 24.22 | 23.88 | 24.07 | 3,050,690 | -0.08(-0.34%) |
Mar 24, 2006 | 24.05 | 24.20 | 23.53 | 24.15 | 4,063,512 | +0.31(+1.30%) |
Mar 23, 2006 | 24.22 | 24.22 | 23.63 | 23.84 | 5,271,505 | -0.38(-1.56%) |
Mar 22, 2006 | 23.93 | 24.22 | 23.83 | 24.22 | 3,904,726 | +0.22(+0.92%) |
Mar 21, 2006 | 24.19 | 24.24 | 23.77 | 24.00 | 5,149,250 | -0.05(-0.20%) |
Mar 20, 2006 | 24.32 | 24.39 | 23.95 | 24.05 | 6,342,979 | -0.18(-0.74%) |
Mar 17, 2006 | 23.98 | 24.32 | 23.91 | 24.23 | 8,784,580 | +0.43(+1.82%) |
Mar 16, 2006 | 23.50 | 24.02 | 23.40 | 23.79 | 5,756,011 | +0.40(+1.70%) |
Mar 15, 2006 | 23.70 | 23.91 | 23.11 | 23.40 | 8,533,812 | -0.27(-1.16%) |
Mar 14, 2006 | 23.05 | 23.68 | 22.83 | 23.67 | 7,661,292 | +0.69(+2.99%) |
Mar 13, 2006 | 22.16 | 23.20 | 22.14 | 22.98 | 8,098,207 | +0.85(+3.82%) |
Mar 10, 2006 | 22.12 | 22.21 | 21.90 | 22.14 | 3,307,716 | +0.00(+0.00%) |
Mar 09, 2006 | 21.69 | 22.24 | 21.68 | 22.14 | 4,449,196 | +0.45(+2.06%) |
Mar 08, 2006 | 21.78 | 22.01 | 21.51 | 21.69 | 5,268,739 | -0.11(-0.50%) |
Mar 07, 2006 | 22.05 | 22.06 | 21.48 | 21.80 | 5,984,075 | -0.19(-0.84%) |
Mar 06, 2006 | 22.22 | 22.40 | 21.75 | 21.99 | 4,943,163 | -0.19(-0.84%) |
Mar 03, 2006 | 21.95 | 22.26 | 21.71 | 22.17 | 4,813,050 | +0.23(+1.03%) |
Mar 02, 2006 | 21.16 | 22.11 | 21.13 | 21.95 | 5,891,656 | +0.51(+2.37%) |
Mar 01, 2006 | 21.79 | 22.06 | 21.41 | 21.44 | 5,022,338 | -0.36(-1.64%) |
Feb 28, 2006 | 21.91 | 21.92 | 21.46 | 21.79 | 5,556,183 | -0.12(-0.53%) |
Feb 27, 2006 | 21.49 | 22.04 | 21.49 | 21.91 | 7,638,733 | +0.64(+3.00%) |
Feb 24, 2006 | 21.30 | 21.40 | 21.08 | 21.27 | 4,094,803 | -0.02(-0.10%) |
Feb 23, 2006 | 21.37 | 21.49 | 21.24 | 21.29 | 4,057,690 | -0.02(-0.10%) |
Feb 22, 2006 | 21.50 | 21.53 | 21.31 | 21.31 | 5,607,850 | -0.12(-0.55%) |
Feb 21, 2006 | 20.82 | 21.52 | 20.74 | 21.43 | 9,583,165 | +0.76(+3.69%) |
Feb 17, 2006 | 21.00 | 21.16 | 20.63 | 20.67 | 4,921,332 | -0.34(-1.60%) |
Feb 16, 2006 | 21.07 | 21.07 | 20.81 | 21.00 | 5,266,265 | -0.02(-0.10%) |
Feb 15, 2006 | 21.22 | 21.22 | 20.61 | 21.02 | 6,404,543 | -0.21(-0.97%) |
Feb 14, 2006 | 21.13 | 21.42 | 21.09 | 21.23 | 6,133,400 | +0.10(+0.49%) |
Feb 13, 2006 | 21.22 | 21.25 | 20.96 | 21.13 | 3,952,609 | +0.02(+0.10%) |
Feb 10, 2006 | 21.64 | 21.64 | 21.11 | 21.11 | 6,197,293 | -0.40(-1.85%) |
Feb 09, 2006 | 21.47 | 21.64 | 21.23 | 21.51 | 8,958,356 | +0.47(+2.22%) |
Feb 08, 2006 | 20.75 | 21.08 | 20.38 | 21.04 | 6,992,821 | +0.43(+2.10%) |
Feb 07, 2006 | 20.48 | 20.75 | 20.27 | 20.61 | 6,165,273 | +0.10(+0.50%) |
Feb 06, 2006 | 20.82 | 20.88 | 20.47 | 20.50 | 5,329,139 | -0.11(-0.53%) |
Feb 03, 2006 | 20.85 | 21.06 | 20.61 | 20.61 | 6,867,656 | -0.17(-0.83%) |
Feb 02, 2006 | 20.80 | 21.23 | 20.67 | 20.78 | 8,681,537 | +0.04(+0.20%) |
Feb 01, 2006 | 21.03 | 21.03 | 20.53 | 20.74 | 18,314,914 | -0.90(-4.16%) |
Jan 31, 2006 | 20.48 | 22.14 | 20.48 | 21.64 | 22,924,206 | +1.90(+9.60%) |
Jan 30, 2006 | 20.03 | 20.06 | 19.70 | 19.75 | 5,762,270 | -0.09(-0.45%) |
Jan 27, 2006 | 19.58 | 19.91 | 19.57 | 19.84 | 5,000,943 | +0.30(+1.51%) |
Jan 26, 2006 | 19.38 | 19.61 | 19.35 | 19.54 | 4,041,826 | +0.32(+1.64%) |
Jan 25, 2006 | 19.55 | 19.65 | 19.10 | 19.22 | 6,923,252 | -0.25(-1.27%) |
Jan 24, 2006 | 19.41 | 19.62 | 19.33 | 19.47 | 3,861,064 | +0.27(+1.43%) |
Jan 23, 2006 | 19.08 | 19.34 | 19.07 | 19.20 | 4,651,644 | +0.29(+1.53%) |
Jan 20, 2006 | 19.38 | 19.41 | 18.90 | 18.91 | 6,046,657 | -0.41(-2.10%) |
Jan 19, 2006 | 19.24 | 19.38 | 19.14 | 19.31 | 6,286,364 | +0.09(+0.46%) |
Jan 18, 2006 | 18.14 | 19.31 | 18.14 | 19.22 | 9,546,488 | +0.82(+4.48%) |
Jan 17, 2006 | 18.52 | 18.67 | 18.24 | 18.40 | 4,807,228 | -0.01(-0.04%) |
Jan 13, 2006 | 18.61 | 18.86 | 18.34 | 18.41 | 4,731,983 | -0.20(-1.07%) |
Jan 12, 2006 | 18.52 | 18.72 | 18.26 | 18.61 | 5,457,361 | +0.22(+1.20%) |
Jan 11, 2006 | 18.10 | 18.41 | 18.08 | 18.39 | 5,045,770 | +0.38(+2.14%) |
Jan 10, 2006 | 18.17 | 18.32 | 17.94 | 18.00 | 4,388,069 | -0.12(-0.64%) |
Jan 09, 2006 | 17.94 | 18.48 | 17.94 | 18.12 | 8,718,213 | +0.22(+1.23%) |
Jan 06, 2006 | 17.67 | 17.90 | 17.51 | 17.90 | 4,985,370 | +0.52(+2.96%) |
Jan 05, 2006 | 17.86 | 17.86 | 17.35 | 17.38 | 7,495,957 | -0.43(-2.39%) |
Jan 04, 2006 | 16.92 | 17.86 | 16.90 | 17.81 | 14,438,567 | +1.06(+6.32%) |
Jan 03, 2006 | 17.01 | 17.01 | 16.52 | 16.75 | 6,215,485 | -0.19(-1.13%) |
Dec 30, 2005 | 17.18 | 17.23 | 16.89 | 16.94 | 2,959,872 | -0.35(-2.03%) |
Dec 29, 2005 | 17.38 | 17.50 | 17.24 | 17.29 | 1,855,651 | -0.02(-0.12%) |
Dec 28, 2005 | 17.24 | 17.40 | 17.23 | 17.31 | 1,867,440 | +0.18(+1.04%) |
Dec 27, 2005 | 17.31 | 17.49 | 17.11 | 17.14 | 2,677,959 | -0.18(-1.03%) |
Dec 23, 2005 | 17.07 | 17.56 | 17.06 | 17.31 | 2,682,325 | +0.32(+1.90%) |
Dec 22, 2005 | 17.18 | 17.23 | 16.85 | 16.99 | 2,940,952 | -0.19(-1.08%) |
Dec 21, 2005 | 16.68 | 17.24 | 16.68 | 17.18 | 3,028,859 | +0.51(+3.05%) |
Dec 20, 2005 | 16.84 | 17.03 | 16.61 | 16.67 | 3,489,497 | -0.21(-1.22%) |
Dec 19, 2005 | 17.22 | 17.35 | 16.86 | 16.87 | 3,644,644 | -0.34(-2.00%) |
Dec 16, 2005 | 17.10 | 17.25 | 17.04 | 17.22 | 4,125,512 | +0.19(+1.09%) |
Dec 15, 2005 | 16.87 | 17.05 | 16.77 | 17.03 | 2,267,678 | +0.17(+1.02%) |
Dec 14, 2005 | 17.01 | 17.12 | 16.85 | 16.86 | 2,397,064 | -0.10(-0.61%) |
Dec 13, 2005 | 16.97 | 17.17 | 16.81 | 16.96 | 2,973,699 | -0.04(-0.24%) |
Dec 12, 2005 | 17.14 | 17.15 | 16.87 | 17.01 | 2,844,749 | -0.03(-0.20%) |
Dec 09, 2005 | 16.99 | 17.14 | 16.94 | 17.04 | 4,085,198 | +0.11(+0.65%) |
Dec 08, 2005 | 16.61 | 17.01 | 16.58 | 16.93 | 4,584,841 | +0.35(+2.11%) |
Dec 07, 2005 | 16.49 | 16.60 | 16.35 | 16.58 | 4,226,955 | +0.33(+2.03%) |
Dec 06, 2005 | 16.21 | 16.39 | 16.16 | 16.25 | 3,983,028 | +0.16(+1.03%) |
Dec 05, 2005 | 16.39 | 16.40 | 16.06 | 16.08 | 4,092,911 | -0.34(-2.05%) |
Dec 02, 2005 | 16.51 | 16.54 | 16.42 | 16.42 | 2,673,593 | -0.17(-1.03%) |
Dec 01, 2005 | 16.21 | 16.67 | 16.18 | 16.59 | 7,160,921 | +0.40(+2.46%) |
Nov 30, 2005 | 16.51 | 16.72 | 16.17 | 16.19 | 4,671,438 | -0.46(-2.76%) |
Nov 29, 2005 | 16.68 | 16.83 | 16.63 | 16.66 | 2,386,149 | -0.01(-0.08%) |
Nov 28, 2005 | 16.85 | 16.86 | 16.65 | 16.67 | 2,394,445 | -0.18(-1.06%) |
Nov 25, 2005 | 16.92 | 16.92 | 16.82 | 16.85 | 468,642 | +0.00(+0.00%) |
Nov 23, 2005 | 16.80 | 16.88 | 16.77 | 16.85 | 1,714,185 | +0.08(+0.45%) |
Nov 22, 2005 | 16.90 | 16.93 | 16.73 | 16.77 | 3,871,252 | -0.04(-0.25%) |
Nov 21, 2005 | 16.80 | 16.95 | 16.75 | 16.81 | 3,229,706 | -0.03(-0.16%) |
Nov 18, 2005 | 17.01 | 17.18 | 16.63 | 16.84 | 3,774,612 | -0.16(-0.97%) |
Nov 17, 2005 | 16.62 | 17.06 | 16.61 | 17.01 | 4,003,985 | +0.42(+2.53%) |
Nov 16, 2005 | 16.56 | 16.61 | 16.39 | 16.59 | 2,608,681 | +0.14(+0.88%) |
Nov 15, 2005 | 16.65 | 16.72 | 16.38 | 16.44 | 3,189,682 | -0.15(-0.91%) |
Nov 14, 2005 | 16.79 | 16.92 | 16.53 | 16.59 | 3,175,274 | -0.18(-1.07%) |
Nov 11, 2005 | 16.77 | 16.82 | 16.66 | 16.77 | 2,071,634 | +0.01(+0.04%) |
Nov 10, 2005 | 16.66 | 16.78 | 16.46 | 16.77 | 4,760,800 | +0.27(+1.67%) |
Nov 09, 2005 | 16.48 | 16.68 | 16.42 | 16.49 | 2,541,878 | +0.16(+1.01%) |
Nov 08, 2005 | 16.33 | 16.47 | 16.19 | 16.33 | 2,909,806 | -0.01(-0.08%) |
Nov 07, 2005 | 16.63 | 16.74 | 16.34 | 16.34 | 4,529,244 | -0.30(-1.78%) |
Nov 04, 2005 | 16.90 | 16.95 | 16.55 | 16.63 | 3,383,252 | -0.13(-0.78%) |
Nov 03, 2005 | 16.94 | 16.96 | 16.68 | 16.77 | 2,947,501 | -0.04(-0.25%) |
Nov 02, 2005 | 16.85 | 16.92 | 16.67 | 16.81 | 2,337,101 | -0.02(-0.12%) |