Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 24.57 | 24.84 | 24.51 | 24.81 | 1,067,336 | +0.27(+1.10%) |
Oct 30, 2006 | 24.61 | 24.70 | 24.49 | 24.54 | 1,007,632 | -0.07(-0.27%) |
Oct 27, 2006 | 24.80 | 24.80 | 24.57 | 24.61 | 697,365 | -0.19(-0.76%) |
Oct 26, 2006 | 24.82 | 24.87 | 24.64 | 24.79 | 846,871 | +0.01(+0.03%) |
Oct 25, 2006 | 24.55 | 24.88 | 24.52 | 24.79 | 1,166,191 | +0.43(+1.78%) |
Oct 24, 2006 | 24.23 | 24.40 | 24.15 | 24.35 | 1,098,901 | +0.00(+0.02%) |
Oct 23, 2006 | 24.09 | 24.38 | 24.06 | 24.35 | 1,048,006 | -0.64(-2.55%) |
Oct 20, 2006 | 25.08 | 25.08 | 24.92 | 24.99 | 869,627 | -0.09(-0.37%) |
Oct 19, 2006 | 24.75 | 25.11 | 24.73 | 25.08 | 767,347 | +0.51(+2.06%) |
Oct 18, 2006 | 24.66 | 24.70 | 24.48 | 24.57 | 800,625 | -0.18(-0.74%) |
Oct 17, 2006 | 24.77 | 24.79 | 24.63 | 24.76 | 617,597 | +0.00(+0.00%) |
Oct 16, 2006 | 24.56 | 24.81 | 24.49 | 24.76 | 1,435,105 | +0.27(+1.10%) |
Oct 13, 2006 | 24.41 | 24.52 | 24.35 | 24.49 | 1,266,514 | +0.08(+0.32%) |
Oct 12, 2006 | 24.23 | 24.46 | 24.18 | 24.41 | 677,546 | +0.31(+1.27%) |
Oct 11, 2006 | 24.19 | 24.29 | 24.02 | 24.10 | 722,813 | -0.11(-0.44%) |
Oct 10, 2006 | 23.99 | 24.22 | 23.97 | 24.21 | 1,445,627 | +0.04(+0.19%) |
Oct 09, 2006 | 24.36 | 24.37 | 24.16 | 24.17 | 1,012,037 | -0.10(-0.40%) |
Oct 06, 2006 | 24.13 | 24.26 | 24.02 | 24.26 | 818,976 | -0.01(-0.05%) |
Oct 05, 2006 | 24.26 | 24.35 | 24.17 | 24.28 | 636,682 | +0.13(+0.56%) |
Oct 04, 2006 | 23.92 | 24.16 | 23.81 | 24.14 | 1,725,307 | +0.27(+1.15%) |
Oct 03, 2006 | 24.05 | 24.08 | 23.81 | 23.87 | 1,314,963 | -0.40(-1.63%) |
Oct 02, 2006 | 24.37 | 24.47 | 24.26 | 24.26 | 2,220,804 | -0.06(-0.24%) |
Sep 29, 2006 | 24.25 | 24.39 | 24.16 | 24.32 | 1,015,218 | +0.03(+0.13%) |
Sep 28, 2006 | 24.28 | 24.41 | 24.19 | 24.29 | 2,449,100 | +0.11(+0.46%) |
Sep 27, 2006 | 23.94 | 24.19 | 23.86 | 24.18 | 1,646,517 | +0.31(+1.32%) |
Sep 26, 2006 | 23.62 | 23.90 | 23.57 | 23.86 | 718,164 | +0.12(+0.52%) |
Sep 25, 2006 | 23.57 | 23.80 | 23.33 | 23.74 | 1,142,701 | +0.02(+0.09%) |
Sep 22, 2006 | 23.99 | 24.02 | 23.67 | 23.72 | 687,333 | -0.25(-1.06%) |
Sep 21, 2006 | 23.92 | 24.05 | 23.82 | 23.97 | 580,648 | +0.30(+1.26%) |
Sep 20, 2006 | 23.71 | 23.89 | 23.65 | 23.67 | 1,095,720 | +0.15(+0.64%) |
Sep 19, 2006 | 23.91 | 23.93 | 23.45 | 23.52 | 661,641 | -0.19(-0.81%) |
Sep 18, 2006 | 23.51 | 23.76 | 23.48 | 23.72 | 908,777 | +0.28(+1.20%) |
Sep 15, 2006 | 23.56 | 23.57 | 23.38 | 23.43 | 883,330 | -0.27(-1.15%) |
Sep 14, 2006 | 23.85 | 23.92 | 23.65 | 23.71 | 900,213 | -0.11(-0.46%) |
Sep 13, 2006 | 23.67 | 23.86 | 23.61 | 23.82 | 866,446 | +0.15(+0.64%) |
Sep 12, 2006 | 23.65 | 23.74 | 23.54 | 23.67 | 1,995,200 | +0.04(+0.16%) |
Sep 11, 2006 | 23.78 | 23.84 | 23.59 | 23.63 | 1,267,248 | -0.32(-1.33%) |
Sep 08, 2006 | 24.12 | 24.19 | 23.93 | 23.95 | 540,519 | -0.21(-0.88%) |
Sep 07, 2006 | 24.13 | 24.32 | 24.00 | 24.16 | 2,569,977 | -0.25(-1.04%) |
Sep 06, 2006 | 24.70 | 24.71 | 24.38 | 24.41 | 807,476 | -0.62(-2.47%) |
Sep 05, 2006 | 24.90 | 25.07 | 24.86 | 25.03 | 382,450 | -0.12(-0.49%) |
Sep 01, 2006 | 24.99 | 25.17 | 24.94 | 25.15 | 392,971 | +0.16(+0.64%) |
Aug 31, 2006 | 25.15 | 25.15 | 24.94 | 24.99 | 472,251 | -0.16(-0.62%) |
Aug 30, 2006 | 25.17 | 25.18 | 25.00 | 25.15 | 467,112 | -0.11(-0.42%) |
Aug 29, 2006 | 25.26 | 25.29 | 25.02 | 25.26 | 518,742 | -0.16(-0.63%) |
Aug 28, 2006 | 25.33 | 25.45 | 25.31 | 25.42 | 571,595 | +0.10(+0.40%) |
Aug 25, 2006 | 25.27 | 25.39 | 25.25 | 25.31 | 359,204 | -0.06(-0.24%) |
Aug 24, 2006 | 25.35 | 25.42 | 25.22 | 25.38 | 378,535 | -0.02(-0.06%) |
Aug 23, 2006 | 25.53 | 25.59 | 25.27 | 25.39 | 565,478 | -0.23(-0.91%) |
Aug 22, 2006 | 25.43 | 25.62 | 25.42 | 25.62 | 333,512 | -0.08(-0.32%) |
Aug 21, 2006 | 25.74 | 25.83 | 25.59 | 25.71 | 347,948 | +0.12(+0.46%) |
Aug 18, 2006 | 25.56 | 25.61 | 25.34 | 25.59 | 302,925 | +0.30(+1.18%) |
Aug 17, 2006 | 25.24 | 25.44 | 25.11 | 25.29 | 537,583 | -0.18(-0.72%) |
Aug 16, 2006 | 25.62 | 25.71 | 25.37 | 25.47 | 419,887 | -0.03(-0.11%) |
Aug 15, 2006 | 25.27 | 25.53 | 25.27 | 25.50 | 551,041 | +0.34(+1.35%) |
Aug 14, 2006 | 25.31 | 25.32 | 25.11 | 25.16 | 358,715 | -0.16(-0.65%) |
Aug 11, 2006 | 25.24 | 25.38 | 25.21 | 25.33 | 343,789 | -0.07(-0.27%) |
Aug 10, 2006 | 25.33 | 25.40 | 25.14 | 25.40 | 1,628,165 | +0.05(+0.21%) |
Aug 09, 2006 | 25.34 | 25.55 | 25.31 | 25.34 | 996,866 | +0.31(+1.26%) |
Aug 08, 2006 | 25.01 | 25.18 | 24.95 | 25.03 | 433,590 | +0.00(+0.02%) |
Aug 07, 2006 | 25.00 | 25.07 | 24.94 | 25.02 | 578,691 | -0.11(-0.46%) |
Aug 04, 2006 | 25.13 | 25.29 | 25.08 | 25.14 | 535,626 | +0.19(+0.75%) |
Aug 03, 2006 | 24.89 | 25.07 | 24.83 | 24.95 | 269,158 | -0.11(-0.44%) |
Aug 02, 2006 | 25.18 | 25.21 | 24.89 | 25.06 | 645,491 | -0.07(-0.26%) |
Aug 01, 2006 | 24.97 | 25.13 | 24.78 | 25.13 | 376,088 | +0.04(+0.16%) |
Jul 31, 2006 | 25.04 | 25.22 | 24.93 | 25.08 | 525,593 | +0.09(+0.34%) |
Jul 28, 2006 | 24.90 | 25.04 | 24.81 | 25.00 | 798,912 | +0.35(+1.41%) |
Jul 27, 2006 | 24.93 | 24.97 | 24.57 | 24.65 | 731,377 | +0.19(+0.77%) |
Jul 26, 2006 | 24.13 | 24.55 | 24.07 | 24.46 | 835,126 | +0.40(+1.68%) |
Jul 25, 2006 | 24.07 | 24.22 | 23.91 | 24.06 | 524,125 | +0.02(+0.07%) |
Jul 24, 2006 | 23.69 | 24.11 | 23.68 | 24.04 | 760,740 | +0.36(+1.50%) |
Jul 21, 2006 | 23.83 | 23.96 | 23.69 | 23.69 | 862,531 | +0.24(+1.03%) |
Jul 20, 2006 | 23.72 | 23.72 | 23.44 | 23.45 | 434,813 | -0.29(-1.21%) |
Jul 19, 2006 | 23.13 | 23.85 | 23.10 | 23.73 | 799,156 | +0.40(+1.73%) |
Jul 18, 2006 | 23.43 | 23.43 | 23.10 | 23.33 | 891,894 | -0.18(-0.78%) |
Jul 17, 2006 | 23.70 | 23.70 | 23.42 | 23.51 | 684,152 | -0.48(-1.99%) |
Jul 14, 2006 | 24.11 | 24.11 | 23.78 | 23.99 | 999,068 | -0.04(-0.17%) |
Jul 13, 2006 | 24.26 | 24.27 | 23.98 | 24.03 | 936,183 | -0.31(-1.26%) |
Jul 12, 2006 | 24.45 | 24.46 | 24.24 | 24.34 | 496,475 | -0.25(-1.03%) |
Jul 11, 2006 | 24.46 | 24.65 | 24.36 | 24.59 | 331,799 | +0.14(+0.57%) |
Jul 10, 2006 | 24.35 | 24.58 | 24.30 | 24.45 | 381,471 | +0.11(+0.45%) |
Jul 07, 2006 | 24.50 | 24.63 | 24.24 | 24.34 | 553,977 | -0.02(-0.10%) |
Jul 06, 2006 | 24.28 | 24.41 | 24.20 | 24.37 | 454,878 | +0.19(+0.78%) |
Jul 05, 2006 | 24.04 | 24.21 | 23.88 | 24.18 | 912,203 | -0.25(-1.02%) |
Jul 03, 2006 | 24.33 | 24.52 | 24.28 | 24.43 | 421,355 | +0.42(+1.74%) |
Jun 30, 2006 | 23.96 | 24.10 | 23.82 | 24.01 | 697,610 | +0.25(+1.07%) |
Jun 29, 2006 | 23.18 | 23.76 | 23.16 | 23.76 | 675,343 | +0.54(+2.32%) |
Jun 28, 2006 | 23.09 | 23.23 | 22.97 | 23.22 | 938,140 | +0.18(+0.80%) |
Jun 27, 2006 | 23.26 | 23.40 | 22.98 | 23.03 | 1,915,187 | +0.01(+0.05%) |
Jun 26, 2006 | 22.87 | 23.06 | 22.74 | 23.02 | 1,514,140 | +0.14(+0.61%) |
Jun 23, 2006 | 22.73 | 23.01 | 22.73 | 22.88 | 3,203,234 | +0.18(+0.79%) |
Jun 22, 2006 | 22.64 | 22.76 | 22.44 | 22.70 | 973,620 | -0.18(-0.79%) |
Jun 21, 2006 | 22.66 | 22.98 | 22.63 | 22.88 | 1,097,189 | +0.36(+1.58%) |
Jun 20, 2006 | 22.59 | 22.81 | 22.48 | 22.53 | 772,730 | +0.19(+0.86%) |
Jun 19, 2006 | 22.54 | 22.55 | 22.25 | 22.33 | 1,569,195 | -1.32(-5.56%) |
Jun 16, 2006 | 23.40 | 23.74 | 23.33 | 23.65 | 846,871 | +0.05(+0.23%) |
Jun 15, 2006 | 23.01 | 23.63 | 23.01 | 23.60 | 926,884 | +0.59(+2.56%) |
Jun 14, 2006 | 23.18 | 23.20 | 22.76 | 23.01 | 987,323 | +0.02(+0.09%) |
Jun 13, 2006 | 23.20 | 23.41 | 22.91 | 22.99 | 1,573,844 | -0.21(-0.92%) |
Jun 12, 2006 | 23.64 | 23.66 | 23.19 | 23.20 | 1,031,122 | -0.16(-0.68%) |
Jun 09, 2006 | 23.47 | 23.63 | 23.26 | 23.36 | 832,924 | -0.29(-1.23%) |
Jun 08, 2006 | 23.44 | 23.70 | 23.03 | 23.65 | 1,399,136 | -0.25(-1.06%) |
Jun 07, 2006 | 24.26 | 24.30 | 23.87 | 23.90 | 4,976,746 | -0.37(-1.53%) |
Jun 06, 2006 | 24.44 | 24.45 | 24.12 | 24.28 | 960,652 | -0.36(-1.46%) |
Jun 05, 2006 | 25.04 | 25.10 | 24.62 | 24.64 | 1,079,816 | -0.20(-0.82%) |
Jun 02, 2006 | 24.90 | 24.90 | 24.61 | 24.84 | 696,876 | +0.17(+0.68%) |
Jun 01, 2006 | 24.17 | 24.70 | 24.13 | 24.67 | 985,855 | -0.07(-0.26%) |
May 31, 2006 | 24.62 | 24.75 | 24.49 | 24.74 | 1,108,689 | +0.47(+1.94%) |
May 30, 2006 | 24.74 | 24.79 | 24.26 | 24.27 | 1,266,759 | -0.33(-1.33%) |
May 26, 2006 | 24.46 | 24.60 | 24.32 | 24.59 | 566,701 | +0.10(+0.40%) |
May 25, 2006 | 24.10 | 24.64 | 24.03 | 24.50 | 1,412,104 | +0.50(+2.08%) |
May 24, 2006 | 24.01 | 24.08 | 23.68 | 24.00 | 1,027,941 | -0.09(-0.39%) |
May 23, 2006 | 24.26 | 24.52 | 24.08 | 24.09 | 1,180,138 | +0.11(+0.44%) |
May 22, 2006 | 23.83 | 24.10 | 23.50 | 23.99 | 3,427,370 | -0.24(-1.00%) |
May 19, 2006 | 24.06 | 24.26 | 23.82 | 24.23 | 1,297,100 | +0.25(+1.02%) |
May 18, 2006 | 24.26 | 24.35 | 23.98 | 23.98 | 688,067 | -0.06(-0.25%) |
May 17, 2006 | 24.67 | 24.71 | 23.83 | 24.04 | 739,697 | -0.87(-3.51%) |
May 16, 2006 | 24.91 | 24.95 | 24.66 | 24.92 | 925,172 | +0.13(+0.54%) |
May 15, 2006 | 24.76 | 24.91 | 24.61 | 24.78 | 828,764 | -0.18(-0.70%) |
May 12, 2006 | 25.30 | 25.38 | 24.94 | 24.96 | 716,451 | -0.25(-1.01%) |
May 11, 2006 | 25.44 | 25.46 | 25.17 | 25.21 | 716,207 | -0.31(-1.20%) |
May 10, 2006 | 25.34 | 25.52 | 25.21 | 25.52 | 1,091,561 | +0.09(+0.35%) |
May 09, 2006 | 25.30 | 25.53 | 25.28 | 25.43 | 465,889 | +0.05(+0.21%) |
May 08, 2006 | 25.36 | 25.44 | 25.16 | 25.38 | 369,481 | -0.22(-0.86%) |
May 05, 2006 | 25.40 | 25.62 | 25.35 | 25.60 | 408,876 | +0.29(+1.16%) |
May 04, 2006 | 25.22 | 25.39 | 25.04 | 25.30 | 1,014,239 | +0.14(+0.55%) |
May 03, 2006 | 25.36 | 25.36 | 24.98 | 25.16 | 896,788 | -0.32(-1.25%) |
May 02, 2006 | 25.34 | 25.53 | 25.28 | 25.48 | 528,040 | +0.30(+1.20%) |
May 01, 2006 | 25.20 | 25.45 | 25.15 | 25.18 | 542,966 | +0.16(+0.65%) |
Apr 28, 2006 | 24.84 | 25.17 | 24.79 | 25.02 | 380,247 | +0.11(+0.44%) |
Apr 27, 2006 | 24.71 | 25.09 | 24.62 | 24.91 | 719,632 | +0.09(+0.35%) |
Apr 26, 2006 | 25.12 | 25.23 | 24.80 | 24.82 | 1,004,451 | -0.11(-0.46%) |
Apr 25, 2006 | 25.23 | 25.25 | 24.85 | 24.93 | 772,485 | -0.13(-0.51%) |
Apr 24, 2006 | 25.22 | 25.22 | 24.99 | 25.06 | 951,598 | +0.04(+0.15%) |
Apr 21, 2006 | 24.87 | 25.02 | 24.61 | 25.02 | 525,349 | +0.27(+1.11%) |
Apr 20, 2006 | 24.84 | 24.99 | 24.59 | 24.75 | 2,427,567 | -0.10(-0.41%) |
Apr 19, 2006 | 24.35 | 24.92 | 24.32 | 24.85 | 1,628,655 | +0.37(+1.52%) |
Apr 18, 2006 | 24.23 | 24.48 | 24.19 | 24.48 | 464,421 | +0.46(+1.91%) |
Apr 17, 2006 | 24.03 | 24.11 | 23.92 | 24.02 | 407,653 | +0.30(+1.26%) |
Apr 13, 2006 | 23.67 | 23.77 | 23.50 | 23.72 | 307,575 | +0.05(+0.22%) |
Apr 12, 2006 | 23.89 | 23.89 | 23.59 | 23.67 | 790,348 | -0.25(-1.03%) |
Apr 11, 2006 | 24.15 | 24.19 | 23.88 | 23.92 | 1,825,141 | +0.01(+0.03%) |
Apr 10, 2006 | 23.86 | 24.00 | 23.86 | 23.91 | 767,591 | +0.54(+2.29%) |
Apr 07, 2006 | 23.87 | 23.89 | 23.34 | 23.37 | 834,881 | -0.18(-0.76%) |
Apr 06, 2006 | 23.54 | 23.63 | 23.40 | 23.55 | 803,071 | -0.20(-0.83%) |
Apr 05, 2006 | 23.59 | 23.77 | 23.46 | 23.75 | 582,361 | +0.23(+0.99%) |
Apr 04, 2006 | 23.48 | 23.62 | 23.37 | 23.52 | 919,054 | +0.20(+0.86%) |
Apr 03, 2006 | 23.18 | 23.50 | 23.16 | 23.32 | 1,085,688 | +0.03(+0.12%) |
Mar 31, 2006 | 23.40 | 23.40 | 23.17 | 23.29 | 695,897 | -0.25(-1.04%) |
Mar 30, 2006 | 23.44 | 23.66 | 23.43 | 23.53 | 625,916 | +0.25(+1.07%) |
Mar 29, 2006 | 23.08 | 23.31 | 23.06 | 23.28 | 817,019 | +0.60(+2.65%) |
Mar 28, 2006 | 22.88 | 22.93 | 22.63 | 22.68 | 909,512 | -0.16(-0.68%) |
Mar 27, 2006 | 22.85 | 22.87 | 22.70 | 22.84 | 829,743 | -0.27(-1.17%) |
Mar 24, 2006 | 22.80 | 23.15 | 22.78 | 23.11 | 917,342 | +0.46(+2.02%) |
Mar 23, 2006 | 22.78 | 22.81 | 22.58 | 22.65 | 1,241,311 | -0.28(-1.23%) |
Mar 22, 2006 | 22.92 | 23.10 | 22.83 | 22.93 | 960,896 | +0.02(+0.09%) |
Mar 21, 2006 | 22.93 | 23.07 | 22.81 | 22.91 | 994,908 | -0.26(-1.11%) |
Mar 20, 2006 | 23.28 | 23.41 | 23.17 | 23.17 | 736,516 | -0.23(-1.00%) |
Mar 17, 2006 | 23.58 | 23.58 | 23.32 | 23.40 | 717,430 | -0.36(-1.50%) |
Mar 16, 2006 | 23.50 | 23.79 | 23.47 | 23.76 | 832,434 | +0.36(+1.52%) |
Mar 15, 2006 | 23.39 | 23.41 | 23.24 | 23.40 | 641,331 | +0.09(+0.39%) |
Mar 14, 2006 | 23.02 | 23.35 | 22.99 | 23.31 | 617,597 | +0.36(+1.57%) |
Mar 13, 2006 | 22.74 | 22.99 | 22.71 | 22.95 | 642,066 | +0.27(+1.17%) |
Mar 10, 2006 | 22.47 | 22.69 | 22.42 | 22.69 | 742,388 | +0.09(+0.38%) |
Mar 09, 2006 | 22.80 | 22.80 | 22.58 | 22.60 | 712,536 | -0.22(-0.98%) |
Mar 08, 2006 | 22.66 | 22.89 | 22.61 | 22.82 | 1,114,317 | +0.28(+1.23%) |
Mar 07, 2006 | 22.51 | 22.60 | 22.41 | 22.55 | 792,550 | -0.11(-0.50%) |
Mar 06, 2006 | 22.92 | 22.92 | 22.63 | 22.66 | 636,193 | -0.24(-1.05%) |
Mar 03, 2006 | 22.91 | 23.01 | 22.80 | 22.90 | 1,062,932 | -0.01(-0.05%) |
Mar 02, 2006 | 22.78 | 22.91 | 22.70 | 22.91 | 1,454,680 | +0.10(+0.43%) |
Mar 01, 2006 | 23.19 | 23.19 | 22.66 | 22.82 | 1,504,108 | -0.59(-2.51%) |
Feb 28, 2006 | 23.38 | 23.44 | 23.25 | 23.41 | 613,926 | +0.02(+0.09%) |
Feb 27, 2006 | 23.51 | 23.54 | 23.38 | 23.38 | 711,068 | -0.02(-0.07%) |
Feb 24, 2006 | 23.35 | 23.47 | 23.30 | 23.40 | 667,513 | +0.00(+0.02%) |
Feb 23, 2006 | 23.44 | 23.55 | 23.35 | 23.40 | 859,105 | -0.10(-0.42%) |
Feb 22, 2006 | 23.42 | 23.62 | 23.41 | 23.50 | 716,941 | -0.12(-0.52%) |
Feb 21, 2006 | 23.61 | 23.66 | 23.46 | 23.62 | 628,852 | +0.24(+1.01%) |
Feb 17, 2006 | 23.22 | 23.38 | 23.19 | 23.38 | 1,228,342 | +0.00(+0.00%) |
Feb 16, 2006 | 23.17 | 23.41 | 23.07 | 23.38 | 724,037 | +0.27(+1.17%) |
Feb 15, 2006 | 23.39 | 23.54 | 23.05 | 23.11 | 809,923 | -0.30(-1.29%) |
Feb 14, 2006 | 23.24 | 23.47 | 23.14 | 23.41 | 517,518 | -0.07(-0.31%) |
Feb 13, 2006 | 23.50 | 23.64 | 23.43 | 23.49 | 2,016,488 | +0.05(+0.21%) |
Feb 10, 2006 | 23.60 | 23.67 | 23.29 | 23.44 | 875,989 | -0.16(-0.69%) |
Feb 09, 2006 | 23.79 | 23.98 | 23.57 | 23.60 | 783,741 | +0.04(+0.17%) |
Feb 08, 2006 | 23.62 | 23.62 | 23.35 | 23.56 | 651,853 | +0.09(+0.38%) |
Feb 07, 2006 | 23.87 | 23.88 | 23.43 | 23.47 | 628,852 | -0.63(-2.63%) |
Feb 06, 2006 | 24.10 | 24.20 | 24.01 | 24.10 | 657,970 | +0.18(+0.75%) |
Feb 03, 2006 | 23.80 | 24.07 | 23.71 | 23.92 | 808,944 | -0.31(-1.28%) |
Feb 02, 2006 | 24.48 | 24.48 | 24.12 | 24.23 | 1,949,198 | -0.09(-0.35%) |
Feb 01, 2006 | 24.52 | 24.77 | 24.31 | 24.32 | 965,301 | -0.47(-1.88%) |
Jan 31, 2006 | 24.74 | 24.91 | 24.66 | 24.79 | 683,173 | +0.26(+1.07%) |
Jan 30, 2006 | 24.52 | 24.60 | 24.45 | 24.52 | 615,639 | +0.24(+0.98%) |
Jan 27, 2006 | 24.38 | 24.48 | 24.21 | 24.29 | 539,785 | +0.15(+0.61%) |
Jan 26, 2006 | 24.06 | 24.21 | 23.94 | 24.14 | 963,588 | +0.30(+1.25%) |
Jan 25, 2006 | 24.20 | 24.21 | 23.76 | 23.84 | 1,003,717 | -0.34(-1.40%) |
Jan 24, 2006 | 24.48 | 24.49 | 24.15 | 24.18 | 945,481 | -0.25(-1.04%) |
Jan 23, 2006 | 24.23 | 24.50 | 24.17 | 24.43 | 640,597 | +0.35(+1.44%) |
Jan 20, 2006 | 24.45 | 24.48 | 23.92 | 24.09 | 879,904 | -0.19(-0.77%) |
Jan 19, 2006 | 24.04 | 24.29 | 23.99 | 24.28 | 1,028,431 | +0.09(+0.39%) |
Jan 18, 2006 | 24.32 | 24.32 | 23.97 | 24.18 | 1,353,624 | -0.50(-2.02%) |
Jan 17, 2006 | 24.41 | 24.68 | 24.32 | 24.68 | 1,145,882 | +0.34(+1.38%) |
Jan 13, 2006 | 24.19 | 24.41 | 24.07 | 24.35 | 490,603 | +0.20(+0.85%) |
Jan 12, 2006 | 24.23 | 24.47 | 24.08 | 24.14 | 1,034,059 | +0.05(+0.20%) |
Jan 11, 2006 | 23.78 | 24.19 | 23.76 | 24.09 | 1,080,794 | +0.33(+1.38%) |
Jan 10, 2006 | 23.67 | 23.81 | 23.65 | 23.76 | 568,903 | -0.14(-0.61%) |
Jan 09, 2006 | 23.88 | 23.91 | 23.75 | 23.91 | 3,309,429 | +0.08(+0.33%) |
Jan 06, 2006 | 23.77 | 23.95 | 23.75 | 23.83 | 1,118,844 | +0.27(+1.17%) |
Jan 05, 2006 | 23.61 | 23.63 | 23.38 | 23.56 | 985,488 | -0.26(-1.09%) |
Jan 04, 2006 | 23.60 | 23.84 | 23.51 | 23.82 | 1,010,568 | +0.13(+0.56%) |
Jan 03, 2006 | 23.35 | 23.71 | 23.31 | 23.68 | 999,557 | +0.89(+3.89%) |
Dec 30, 2005 | 22.58 | 22.88 | 22.55 | 22.80 | 486,320 | +0.08(+0.37%) |
Dec 29, 2005 | 22.79 | 22.93 | 22.71 | 22.71 | 415,972 | -0.02(-0.07%) |
Dec 28, 2005 | 22.68 | 22.82 | 22.66 | 22.73 | 699,201 | +0.04(+0.18%) |
Dec 27, 2005 | 22.84 | 22.84 | 22.68 | 22.69 | 571,962 | -0.31(-1.35%) |
Dec 23, 2005 | 22.92 | 23.13 | 22.87 | 23.00 | 1,671,231 | +0.21(+0.93%) |
Dec 22, 2005 | 22.85 | 22.90 | 22.79 | 22.79 | 283,228 | +0.01(+0.06%) |
Dec 21, 2005 | 22.86 | 22.86 | 22.74 | 22.77 | 379,269 | +0.04(+0.17%) |
Dec 20, 2005 | 22.76 | 22.81 | 22.67 | 22.74 | 797,688 | -0.14(-0.61%) |
Dec 19, 2005 | 23.04 | 23.07 | 22.88 | 22.88 | 555,445 | -0.31(-1.35%) |
Dec 16, 2005 | 23.41 | 23.44 | 23.15 | 23.19 | 851,520 | -0.02(-0.10%) |
Dec 15, 2005 | 23.36 | 23.37 | 23.11 | 23.21 | 987,935 | -0.28(-1.19%) |
Dec 14, 2005 | 23.43 | 23.51 | 23.41 | 23.49 | 1,626,575 | +0.30(+1.31%) |
Dec 13, 2005 | 23.18 | 23.38 | 23.16 | 23.19 | 798,300 | +0.23(+0.98%) |
Dec 12, 2005 | 22.97 | 23.03 | 22.87 | 22.96 | 987,323 | +0.29(+1.29%) |
Dec 09, 2005 | 22.60 | 22.76 | 22.55 | 22.67 | 987,323 | -0.14(-0.60%) |
Dec 08, 2005 | 22.63 | 22.93 | 22.58 | 22.80 | 1,104,774 | +0.18(+0.79%) |
Dec 07, 2005 | 22.81 | 22.85 | 22.56 | 22.62 | 1,304,196 | -0.35(-1.53%) |
Dec 06, 2005 | 22.89 | 23.12 | 22.87 | 22.98 | 533,423 | +0.14(+0.63%) |
Dec 05, 2005 | 22.93 | 23.02 | 22.79 | 22.83 | 373,763 | +0.18(+0.78%) |
Dec 02, 2005 | 22.53 | 22.68 | 22.42 | 22.66 | 629,464 | +0.04(+0.16%) |
Dec 01, 2005 | 22.34 | 22.64 | 22.25 | 22.62 | 582,361 | +0.45(+2.04%) |
Nov 30, 2005 | 22.32 | 22.37 | 22.16 | 22.17 | 408,631 | -0.10(-0.43%) |
Nov 29, 2005 | 22.44 | 22.45 | 22.26 | 22.26 | 436,771 | +0.02(+0.07%) |
Nov 28, 2005 | 22.56 | 22.56 | 22.21 | 22.25 | 650,263 | -0.36(-1.58%) |
Nov 25, 2005 | 22.70 | 22.74 | 22.54 | 22.60 | 230,008 | -0.16(-0.72%) |
Nov 23, 2005 | 22.63 | 22.85 | 22.54 | 22.77 | 418,419 | -0.17(-0.73%) |
Nov 22, 2005 | 22.61 | 22.94 | 22.56 | 22.94 | 628,852 | +0.34(+1.53%) |
Nov 21, 2005 | 22.48 | 22.59 | 22.43 | 22.59 | 1,273,610 | +0.24(+1.08%) |
Nov 18, 2005 | 22.38 | 22.38 | 22.09 | 22.35 | 573,185 | +0.27(+1.24%) |
Nov 17, 2005 | 22.12 | 22.19 | 21.99 | 22.07 | 703,483 | +0.23(+1.06%) |
Nov 16, 2005 | 21.62 | 21.87 | 21.52 | 21.84 | 422,701 | +0.15(+0.69%) |
Nov 15, 2005 | 21.70 | 21.95 | 21.58 | 21.69 | 1,197,144 | +0.14(+0.64%) |
Nov 14, 2005 | 21.62 | 21.66 | 21.33 | 21.56 | 592,149 | +0.17(+0.80%) |
Nov 11, 2005 | 21.23 | 21.42 | 21.22 | 21.38 | 512,013 | +0.13(+0.62%) |
Nov 10, 2005 | 21.64 | 21.64 | 21.15 | 21.25 | 750,586 | -0.64(-2.91%) |
Nov 09, 2005 | 21.84 | 22.02 | 21.75 | 21.89 | 1,383,720 | +0.35(+1.63%) |
Nov 08, 2005 | 21.34 | 21.67 | 21.26 | 21.54 | 1,403,907 | -0.18(-0.83%) |
Nov 07, 2005 | 21.77 | 21.77 | 21.59 | 21.72 | 636,193 | -0.17(-0.78%) |
Nov 04, 2005 | 22.17 | 22.19 | 21.72 | 21.89 | 788,512 | -0.42(-1.90%) |
Nov 03, 2005 | 22.22 | 22.35 | 22.12 | 22.31 | 898,623 | +0.19(+0.88%) |
Nov 02, 2005 | 21.74 | 22.13 | 21.70 | 22.12 | 587,867 | +0.30(+1.39%) |