Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 27.01 | 27.13 | 26.89 | 27.07 | 146,709 | +0.06(+0.21%) |
Nov 29, 2006 | 27.00 | 27.03 | 26.87 | 27.01 | 211,456 | -0.01(-0.05%) |
Nov 28, 2006 | 26.94 | 27.04 | 26.80 | 27.03 | 388,960 | +0.15(+0.57%) |
Nov 27, 2006 | 27.02 | 27.10 | 26.85 | 26.87 | 290,259 | -0.26(-0.96%) |
Nov 24, 2006 | 27.03 | 27.24 | 26.96 | 27.13 | 101,859 | -0.25(-0.90%) |
Nov 22, 2006 | 27.29 | 27.40 | 27.13 | 27.38 | 119,072 | +0.01(+0.02%) |
Nov 21, 2006 | 27.33 | 27.41 | 27.27 | 27.37 | 135,180 | +0.23(+0.84%) |
Nov 20, 2006 | 27.11 | 27.25 | 27.08 | 27.15 | 116,230 | -0.19(-0.70%) |
Nov 17, 2006 | 27.21 | 27.39 | 27.15 | 27.34 | 157,921 | +0.16(+0.61%) |
Nov 16, 2006 | 26.99 | 27.20 | 26.98 | 27.17 | 271,309 | +0.10(+0.37%) |
Nov 15, 2006 | 26.82 | 27.08 | 26.82 | 27.07 | 157,447 | -0.04(-0.14%) |
Nov 14, 2006 | 27.01 | 27.13 | 26.84 | 27.11 | 136,760 | +0.06(+0.23%) |
Nov 13, 2006 | 26.90 | 27.19 | 26.89 | 27.05 | 146,709 | +0.16(+0.59%) |
Nov 10, 2006 | 26.95 | 26.96 | 26.85 | 26.89 | 119,388 | +0.12(+0.45%) |
Nov 09, 2006 | 26.67 | 26.91 | 26.66 | 26.77 | 150,025 | -0.35(-1.31%) |
Nov 08, 2006 | 26.82 | 27.15 | 26.82 | 27.12 | 111,966 | +0.06(+0.21%) |
Nov 07, 2006 | 27.02 | 27.20 | 26.99 | 27.06 | 135,022 | -0.01(-0.05%) |
Nov 06, 2006 | 26.99 | 27.09 | 26.95 | 27.08 | 145,129 | +0.20(+0.73%) |
Nov 03, 2006 | 26.99 | 27.01 | 26.75 | 26.88 | 149,709 | -0.13(-0.47%) |
Nov 02, 2006 | 26.94 | 27.04 | 26.91 | 27.01 | 146,551 | +0.08(+0.28%) |
Nov 01, 2006 | 27.17 | 27.20 | 26.87 | 26.93 | 146,709 | -0.21(-0.77%) |
Oct 31, 2006 | 26.95 | 27.14 | 26.86 | 27.14 | 218,721 | +0.17(+0.63%) |
Oct 30, 2006 | 26.94 | 27.03 | 26.86 | 26.97 | 87,330 | +0.04(+0.16%) |
Oct 27, 2006 | 26.96 | 27.03 | 26.83 | 26.92 | 150,815 | -0.19(-0.70%) |
Oct 26, 2006 | 26.92 | 27.13 | 26.82 | 27.11 | 180,820 | +0.16(+0.61%) |
Oct 25, 2006 | 26.79 | 26.95 | 26.71 | 26.95 | 170,555 | +0.16(+0.59%) |
Oct 24, 2006 | 26.60 | 26.79 | 26.53 | 26.79 | 320,738 | -0.04(-0.17%) |
Oct 23, 2006 | 26.49 | 26.87 | 26.48 | 26.84 | 191,242 | -0.04(-0.14%) |
Oct 20, 2006 | 26.76 | 26.96 | 26.61 | 26.87 | 232,460 | -0.19(-0.70%) |
Oct 19, 2006 | 27.02 | 27.16 | 26.96 | 27.06 | 240,830 | +0.08(+0.28%) |
Oct 18, 2006 | 27.01 | 27.07 | 26.85 | 26.99 | 198,033 | +0.13(+0.50%) |
Oct 17, 2006 | 26.87 | 26.91 | 26.66 | 26.86 | 270,835 | -0.60(-2.17%) |
Oct 16, 2006 | 27.32 | 27.45 | 27.14 | 27.45 | 319,791 | -0.41(-1.48%) |
Oct 13, 2006 | 26.84 | 27.86 | 26.82 | 27.86 | 1,104,029 | +1.43(+5.41%) |
Oct 12, 2006 | 26.32 | 26.46 | 26.29 | 26.43 | 187,768 | +0.29(+1.11%) |
Oct 11, 2006 | 26.00 | 26.23 | 25.96 | 26.14 | 212,404 | +0.10(+0.39%) |
Oct 10, 2006 | 25.91 | 26.06 | 25.79 | 26.04 | 395,593 | -0.37(-1.41%) |
Oct 09, 2006 | 26.26 | 26.42 | 26.22 | 26.41 | 274,151 | +0.06(+0.22%) |
Oct 06, 2006 | 26.30 | 26.41 | 26.21 | 26.35 | 203,087 | +0.06(+0.24%) |
Oct 05, 2006 | 26.31 | 26.39 | 26.20 | 26.29 | 304,946 | -0.09(-0.34%) |
Oct 04, 2006 | 26.18 | 26.40 | 26.13 | 26.38 | 234,671 | +0.43(+1.66%) |
Oct 03, 2006 | 25.71 | 26.02 | 25.71 | 25.95 | 242,883 | +0.18(+0.69%) |
Oct 02, 2006 | 25.60 | 25.87 | 25.60 | 25.77 | 210,509 | +0.13(+0.49%) |
Sep 29, 2006 | 25.58 | 25.72 | 25.47 | 25.65 | 138,023 | -0.06(-0.22%) |
Sep 28, 2006 | 25.65 | 25.75 | 25.59 | 25.70 | 129,811 | +0.05(+0.20%) |
Sep 27, 2006 | 25.59 | 25.72 | 25.54 | 25.65 | 161,553 | +0.03(+0.12%) |
Sep 26, 2006 | 25.52 | 25.67 | 25.47 | 25.62 | 131,548 | -0.01(-0.02%) |
Sep 25, 2006 | 25.49 | 25.69 | 25.30 | 25.63 | 1,193,254 | +0.13(+0.52%) |
Sep 22, 2006 | 25.49 | 25.55 | 25.33 | 25.49 | 146,709 | -0.06(-0.22%) |
Sep 21, 2006 | 25.66 | 25.70 | 25.46 | 25.55 | 181,609 | +0.03(+0.10%) |
Sep 20, 2006 | 25.46 | 25.58 | 25.45 | 25.53 | 291,365 | +0.33(+1.31%) |
Sep 19, 2006 | 25.32 | 25.39 | 25.08 | 25.20 | 282,679 | -0.03(-0.10%) |
Sep 18, 2006 | 25.23 | 25.27 | 25.12 | 25.22 | 180,346 | +0.07(+0.28%) |
Sep 15, 2006 | 25.19 | 25.22 | 25.08 | 25.15 | 131,390 | +0.08(+0.30%) |
Sep 14, 2006 | 25.05 | 25.15 | 24.97 | 25.08 | 147,972 | +0.01(+0.05%) |
Sep 13, 2006 | 24.99 | 25.09 | 24.87 | 25.06 | 230,881 | -0.20(-0.80%) |
Sep 12, 2006 | 25.12 | 25.27 | 25.04 | 25.27 | 230,249 | +0.58(+2.36%) |
Sep 11, 2006 | 24.66 | 24.76 | 24.55 | 24.68 | 195,190 | +0.02(+0.08%) |
Sep 08, 2006 | 24.64 | 24.70 | 24.60 | 24.66 | 210,983 | -0.11(-0.46%) |
Sep 07, 2006 | 24.72 | 24.92 | 24.66 | 24.78 | 333,372 | -0.42(-1.68%) |
Sep 06, 2006 | 25.17 | 25.33 | 25.15 | 25.20 | 157,447 | -0.38(-1.49%) |
Sep 05, 2006 | 25.58 | 25.61 | 25.44 | 25.58 | 747,442 | +0.32(+1.25%) |
Sep 01, 2006 | 25.28 | 25.34 | 25.21 | 25.27 | 325,002 | +0.14(+0.55%) |
Aug 31, 2006 | 25.27 | 25.31 | 25.09 | 25.13 | 292,312 | -0.30(-1.20%) |
Aug 30, 2006 | 25.45 | 25.53 | 25.34 | 25.43 | 604,839 | +0.13(+0.50%) |
Aug 29, 2006 | 25.26 | 25.31 | 25.00 | 25.30 | 901,100 | +0.07(+0.28%) |
Aug 28, 2006 | 25.07 | 25.30 | 25.04 | 25.23 | 387,855 | +0.16(+0.66%) |
Aug 25, 2006 | 25.11 | 25.23 | 25.06 | 25.07 | 762,918 | +0.03(+0.13%) |
Aug 24, 2006 | 25.20 | 25.22 | 24.92 | 25.04 | 247,462 | +0.07(+0.28%) |
Aug 23, 2006 | 25.10 | 25.22 | 24.87 | 24.97 | 226,617 | -0.03(-0.10%) |
Aug 22, 2006 | 25.15 | 25.22 | 24.89 | 24.99 | 263,255 | -0.07(-0.28%) |
Aug 21, 2006 | 25.15 | 25.19 | 24.99 | 25.06 | 1,477,355 | +0.02(+0.08%) |
Aug 18, 2006 | 25.09 | 25.11 | 24.87 | 25.04 | 1,628,486 | +0.21(+0.84%) |
Aug 17, 2006 | 25.01 | 25.05 | 24.75 | 24.84 | 1,420,188 | -0.22(-0.86%) |
Aug 16, 2006 | 25.17 | 25.18 | 24.96 | 25.05 | 235,145 | +0.08(+0.30%) |
Aug 15, 2006 | 24.91 | 25.00 | 24.85 | 24.97 | 227,249 | +0.46(+1.86%) |
Aug 14, 2006 | 24.49 | 24.81 | 24.48 | 24.52 | 200,244 | +0.15(+0.60%) |
Aug 11, 2006 | 24.44 | 24.49 | 24.25 | 24.37 | 216,984 | -0.26(-1.05%) |
Aug 10, 2006 | 24.53 | 24.64 | 24.36 | 24.63 | 177,977 | +0.10(+0.41%) |
Aug 09, 2006 | 24.88 | 24.89 | 24.52 | 24.53 | 231,039 | -0.66(-2.61%) |
Aug 08, 2006 | 25.26 | 25.39 | 25.13 | 25.19 | 325,792 | -0.08(-0.33%) |
Aug 07, 2006 | 25.32 | 25.39 | 25.16 | 25.27 | 323,739 | +0.02(+0.08%) |
Aug 04, 2006 | 25.44 | 25.55 | 25.16 | 25.25 | 243,199 | +0.28(+1.12%) |
Aug 03, 2006 | 24.88 | 25.05 | 24.63 | 24.97 | 341,584 | -0.22(-0.88%) |
Aug 02, 2006 | 25.02 | 25.26 | 24.90 | 25.20 | 293,418 | -0.13(-0.52%) |
Aug 01, 2006 | 25.28 | 25.41 | 25.02 | 25.33 | 280,626 | -0.15(-0.60%) |
Jul 31, 2006 | 25.65 | 25.70 | 25.45 | 25.48 | 268,782 | -0.29(-1.13%) |
Jul 28, 2006 | 25.56 | 25.82 | 25.54 | 25.77 | 429,546 | +0.42(+1.65%) |
Jul 27, 2006 | 25.59 | 25.73 | 25.33 | 25.35 | 277,783 | -0.10(-0.40%) |
Jul 26, 2006 | 25.15 | 25.58 | 25.11 | 25.46 | 209,088 | +0.04(+0.17%) |
Jul 25, 2006 | 25.25 | 25.48 | 25.16 | 25.41 | 233,565 | +0.11(+0.45%) |
Jul 24, 2006 | 25.08 | 25.39 | 25.08 | 25.30 | 1,115,873 | +0.54(+2.17%) |
Jul 21, 2006 | 24.80 | 24.85 | 24.63 | 24.76 | 166,923 | -0.03(-0.13%) |
Jul 20, 2006 | 25.09 | 25.14 | 24.76 | 24.79 | 318,053 | -0.15(-0.61%) |
Jul 19, 2006 | 24.21 | 25.00 | 24.21 | 24.94 | 289,943 | +0.84(+3.47%) |
Jul 18, 2006 | 24.25 | 24.25 | 23.89 | 24.11 | 174,977 | +0.04(+0.18%) |
Jul 17, 2006 | 23.99 | 24.12 | 23.88 | 24.06 | 191,400 | -0.25(-1.04%) |
Jul 14, 2006 | 24.44 | 24.44 | 24.07 | 24.32 | 160,922 | -0.16(-0.65%) |
Jul 13, 2006 | 24.72 | 24.73 | 24.41 | 24.47 | 261,833 | -0.35(-1.40%) |
Jul 12, 2006 | 25.14 | 25.14 | 24.82 | 24.82 | 178,925 | -0.73(-2.87%) |
Jul 11, 2006 | 25.35 | 25.65 | 25.22 | 25.56 | 219,826 | +0.21(+0.82%) |
Jul 10, 2006 | 25.39 | 25.52 | 25.31 | 25.35 | 181,609 | -0.18(-0.69%) |
Jul 07, 2006 | 25.74 | 25.82 | 25.44 | 25.53 | 199,770 | +0.16(+0.65%) |
Jul 06, 2006 | 25.28 | 25.44 | 25.24 | 25.36 | 156,026 | +0.05(+0.20%) |
Jul 05, 2006 | 25.27 | 25.33 | 25.11 | 25.31 | 162,659 | +0.08(+0.30%) |
Jul 03, 2006 | 25.17 | 25.27 | 25.03 | 25.23 | 103,438 | +0.24(+0.96%) |
Jun 30, 2006 | 25.01 | 25.13 | 24.83 | 24.99 | 159,342 | +0.04(+0.15%) |
Jun 29, 2006 | 24.35 | 25.01 | 24.31 | 24.96 | 192,032 | +0.89(+3.71%) |
Jun 28, 2006 | 24.06 | 24.13 | 23.90 | 24.06 | 168,976 | +0.08(+0.32%) |
Jun 27, 2006 | 24.20 | 24.24 | 23.97 | 23.99 | 191,400 | -0.33(-1.35%) |
Jun 26, 2006 | 24.19 | 24.33 | 24.13 | 24.32 | 159,816 | +0.04(+0.18%) |
Jun 23, 2006 | 24.16 | 24.33 | 24.02 | 24.27 | 224,248 | -0.23(-0.93%) |
Jun 22, 2006 | 24.55 | 24.65 | 24.27 | 24.50 | 151,604 | -0.21(-0.85%) |
Jun 21, 2006 | 24.42 | 24.83 | 24.39 | 24.71 | 242,251 | +0.16(+0.64%) |
Jun 20, 2006 | 24.54 | 24.70 | 24.37 | 24.55 | 119,072 | +0.16(+0.65%) |
Jun 19, 2006 | 24.73 | 24.73 | 24.31 | 24.39 | 164,080 | -0.52(-2.08%) |
Jun 16, 2006 | 24.91 | 25.13 | 24.82 | 24.91 | 214,141 | -0.10(-0.40%) |
Jun 15, 2006 | 24.71 | 25.14 | 24.71 | 25.01 | 308,262 | +0.78(+3.21%) |
Jun 14, 2006 | 24.44 | 24.55 | 23.94 | 24.23 | 399,225 | +0.86(+3.68%) |
Jun 13, 2006 | 23.81 | 23.93 | 23.33 | 23.37 | 280,626 | -0.80(-3.33%) |
Jun 12, 2006 | 24.40 | 24.51 | 24.16 | 24.18 | 184,768 | -0.17(-0.70%) |
Jun 09, 2006 | 24.59 | 24.68 | 24.35 | 24.35 | 282,047 | -0.41(-1.64%) |
Jun 08, 2006 | 24.92 | 24.96 | 24.39 | 24.75 | 588,573 | +0.19(+0.77%) |
Jun 07, 2006 | 24.70 | 25.08 | 24.52 | 24.56 | 245,567 | +0.22(+0.91%) |
Jun 06, 2006 | 24.39 | 24.40 | 24.14 | 24.34 | 195,664 | -0.03(-0.10%) |
Jun 05, 2006 | 24.67 | 24.73 | 24.30 | 24.37 | 213,036 | -0.61(-2.46%) |
Jun 02, 2006 | 24.89 | 25.01 | 24.77 | 24.98 | 177,187 | +0.34(+1.36%) |
Jun 01, 2006 | 24.36 | 24.66 | 24.33 | 24.65 | 185,557 | +0.65(+2.69%) |
May 31, 2006 | 23.99 | 24.18 | 23.85 | 24.00 | 157,447 | +0.20(+0.85%) |
May 30, 2006 | 24.08 | 24.10 | 23.77 | 23.80 | 434,284 | -0.42(-1.73%) |
May 26, 2006 | 24.04 | 24.23 | 23.90 | 24.21 | 148,130 | +0.12(+0.50%) |
May 25, 2006 | 23.87 | 24.12 | 23.85 | 24.09 | 157,131 | +0.53(+2.26%) |
May 24, 2006 | 23.61 | 23.72 | 23.38 | 23.56 | 206,877 | -0.22(-0.91%) |
May 23, 2006 | 23.90 | 24.23 | 23.75 | 23.78 | 367,483 | -0.06(-0.24%) |
May 22, 2006 | 23.80 | 23.94 | 23.43 | 23.83 | 225,196 | -0.22(-0.92%) |
May 19, 2006 | 24.09 | 24.14 | 23.82 | 24.06 | 148,130 | +0.06(+0.26%) |
May 18, 2006 | 24.22 | 24.39 | 23.99 | 23.99 | 216,036 | -0.06(-0.24%) |
May 17, 2006 | 24.72 | 24.80 | 23.95 | 24.05 | 278,889 | -0.63(-2.57%) |
May 16, 2006 | 24.96 | 24.99 | 24.53 | 24.68 | 267,203 | +0.20(+0.80%) |
May 15, 2006 | 24.23 | 24.57 | 24.19 | 24.49 | 193,769 | +0.15(+0.62%) |
May 12, 2006 | 24.82 | 24.94 | 24.25 | 24.33 | 193,769 | -0.45(-1.81%) |
May 11, 2006 | 25.04 | 25.04 | 24.76 | 24.78 | 114,019 | -0.34(-1.34%) |
May 10, 2006 | 25.08 | 25.14 | 24.98 | 25.12 | 147,656 | -0.05(-0.20%) |
May 09, 2006 | 25.18 | 25.23 | 25.09 | 25.17 | 126,968 | -0.01(-0.05%) |
May 08, 2006 | 25.28 | 25.39 | 25.14 | 25.18 | 195,506 | -0.39(-1.51%) |
May 05, 2006 | 25.35 | 25.58 | 25.29 | 25.57 | 237,829 | +0.48(+1.89%) |
May 04, 2006 | 24.91 | 25.12 | 24.87 | 25.09 | 189,189 | +0.07(+0.28%) |
May 03, 2006 | 24.90 | 25.04 | 24.89 | 25.03 | 160,922 | -0.03(-0.10%) |
May 02, 2006 | 24.98 | 25.11 | 24.90 | 25.05 | 165,343 | +0.29(+1.18%) |
May 01, 2006 | 24.82 | 25.11 | 24.66 | 24.76 | 170,871 | +0.03(+0.13%) |
Apr 28, 2006 | 24.73 | 24.91 | 24.72 | 24.73 | 212,404 | +0.15(+0.62%) |
Apr 27, 2006 | 24.29 | 24.63 | 24.22 | 24.58 | 179,556 | +0.34(+1.38%) |
Apr 26, 2006 | 24.32 | 24.35 | 24.14 | 24.24 | 156,184 | +0.36(+1.51%) |
Apr 25, 2006 | 24.11 | 24.14 | 23.82 | 23.88 | 167,396 | -0.02(-0.08%) |
Apr 24, 2006 | 23.72 | 23.91 | 23.69 | 23.90 | 124,915 | -0.18(-0.74%) |
Apr 21, 2006 | 24.12 | 24.20 | 23.96 | 24.08 | 157,605 | +0.15(+0.64%) |
Apr 20, 2006 | 24.12 | 23.98 | 23.77 | 23.92 | 190,769 | -0.14(-0.58%) |
Apr 19, 2006 | 23.94 | 24.15 | 23.94 | 24.06 | 215,878 | +0.00(+0.00%) |
Apr 18, 2006 | 23.77 | 24.06 | 23.68 | 24.06 | 218,247 | +0.46(+1.93%) |
Apr 17, 2006 | 23.66 | 23.76 | 23.56 | 23.61 | 143,866 | +0.12(+0.51%) |
Apr 13, 2006 | 23.39 | 23.51 | 23.29 | 23.49 | 124,126 | +0.10(+0.43%) |
Apr 12, 2006 | 23.39 | 23.49 | 23.33 | 23.39 | 143,234 | -0.17(-0.73%) |
Apr 11, 2006 | 23.65 | 23.66 | 23.43 | 23.56 | 180,820 | -0.22(-0.93%) |
Apr 10, 2006 | 23.85 | 23.89 | 23.72 | 23.78 | 165,501 | -0.21(-0.87%) |
Apr 07, 2006 | 24.27 | 24.27 | 23.84 | 23.99 | 234,513 | -0.58(-2.37%) |
Apr 06, 2006 | 24.37 | 24.58 | 24.34 | 24.57 | 206,245 | +0.21(+0.86%) |
Apr 05, 2006 | 24.27 | 24.41 | 24.17 | 24.36 | 195,664 | -0.13(-0.52%) |
Apr 04, 2006 | 24.40 | 24.51 | 24.32 | 24.49 | 127,442 | +0.11(+0.47%) |
Apr 03, 2006 | 24.25 | 24.54 | 24.25 | 24.37 | 255,674 | +0.00(+0.00%) |
Mar 31, 2006 | 24.47 | 24.47 | 24.29 | 24.37 | 128,548 | -0.30(-1.23%) |
Mar 30, 2006 | 24.66 | 24.85 | 24.54 | 24.68 | 141,497 | +0.19(+0.78%) |
Mar 29, 2006 | 24.34 | 24.53 | 24.30 | 24.49 | 184,610 | -0.03(-0.13%) |
Mar 28, 2006 | 24.73 | 24.80 | 24.49 | 24.52 | 308,104 | -0.51(-2.02%) |
Mar 27, 2006 | 25.04 | 25.11 | 24.95 | 25.03 | 160,606 | -0.13(-0.53%) |
Mar 24, 2006 | 25.02 | 25.28 | 24.93 | 25.16 | 216,984 | +0.03(+0.13%) |
Mar 23, 2006 | 25.30 | 25.33 | 24.95 | 25.13 | 234,829 | -0.41(-1.59%) |
Mar 22, 2006 | 25.22 | 25.89 | 25.21 | 25.53 | 471,553 | +0.78(+3.15%) |
Mar 21, 2006 | 24.82 | 24.99 | 24.70 | 24.75 | 216,826 | -0.29(-1.16%) |
Mar 20, 2006 | 25.34 | 25.44 | 24.94 | 25.04 | 290,733 | +0.35(+1.41%) |
Mar 17, 2006 | 24.63 | 24.76 | 24.54 | 24.70 | 240,514 | +0.25(+1.04%) |
Mar 16, 2006 | 24.21 | 24.51 | 24.18 | 24.44 | 211,456 | +0.30(+1.26%) |
Mar 15, 2006 | 24.17 | 24.19 | 23.91 | 24.14 | 173,871 | +0.00(+0.00%) |
Mar 14, 2006 | 23.89 | 24.15 | 23.89 | 24.14 | 209,561 | +0.30(+1.25%) |
Mar 13, 2006 | 23.83 | 23.95 | 23.78 | 23.84 | 244,936 | +0.25(+1.07%) |
Mar 10, 2006 | 23.62 | 23.63 | 23.50 | 23.59 | 281,258 | +0.16(+0.68%) |
Mar 09, 2006 | 23.53 | 23.61 | 23.39 | 23.43 | 259,465 | +0.19(+0.82%) |
Mar 08, 2006 | 22.97 | 23.30 | 22.95 | 23.24 | 364,798 | -0.84(-3.50%) |
Mar 07, 2006 | 23.92 | 24.10 | 23.91 | 24.08 | 284,732 | -0.23(-0.96%) |
Mar 06, 2006 | 24.47 | 24.48 | 24.25 | 24.32 | 189,189 | -0.16(-0.65%) |
Mar 03, 2006 | 24.39 | 24.60 | 24.33 | 24.47 | 278,573 | -0.20(-0.82%) |
Mar 02, 2006 | 24.68 | 24.70 | 24.45 | 24.68 | 185,083 | -0.08(-0.31%) |
Mar 01, 2006 | 24.79 | 24.82 | 24.70 | 24.75 | 283,784 | -0.04(-0.15%) |
Feb 28, 2006 | 25.06 | 24.80 | 24.62 | 24.79 | 255,832 | -0.27(-1.06%) |
Feb 27, 2006 | 25.11 | 25.16 | 24.98 | 25.06 | 233,723 | -0.16(-0.63%) |
Feb 24, 2006 | 25.30 | 25.45 | 25.09 | 25.22 | 556,673 | +0.84(+3.43%) |
Feb 23, 2006 | 24.32 | 24.50 | 24.13 | 24.38 | 283,311 | +0.06(+0.26%) |
Feb 22, 2006 | 24.09 | 24.35 | 24.09 | 24.32 | 261,833 | +0.10(+0.42%) |
Feb 21, 2006 | 24.30 | 24.38 | 24.11 | 24.21 | 183,504 | -0.13(-0.55%) |
Feb 17, 2006 | 24.40 | 24.56 | 24.24 | 24.35 | 158,711 | +0.06(+0.26%) |
Feb 16, 2006 | 24.10 | 24.30 | 24.06 | 24.28 | 265,781 | -0.06(-0.26%) |
Feb 15, 2006 | 24.33 | 24.35 | 24.17 | 24.35 | 239,251 | -0.10(-0.41%) |
Feb 14, 2006 | 24.06 | 24.49 | 23.99 | 24.45 | 468,079 | -0.08(-0.31%) |
Feb 13, 2006 | 24.56 | 24.65 | 24.41 | 24.52 | 274,467 | +0.02(+0.08%) |
Feb 10, 2006 | 24.55 | 24.58 | 24.33 | 24.51 | 303,051 | +0.22(+0.89%) |
Feb 09, 2006 | 24.47 | 24.66 | 24.25 | 24.29 | 386,907 | +0.45(+1.89%) |
Feb 08, 2006 | 23.80 | 23.85 | 23.63 | 23.84 | 323,423 | +0.60(+2.59%) |
Feb 07, 2006 | 23.27 | 23.36 | 23.22 | 23.24 | 198,033 | -0.17(-0.73%) |
Feb 06, 2006 | 23.61 | 23.69 | 23.34 | 23.41 | 243,199 | -0.04(-0.16%) |
Feb 03, 2006 | 23.55 | 23.61 | 23.35 | 23.45 | 290,733 | -0.39(-1.62%) |
Feb 02, 2006 | 23.81 | 23.88 | 23.70 | 23.83 | 340,004 | -0.41(-1.67%) |
Feb 01, 2006 | 24.32 | 24.67 | 24.18 | 24.24 | 754,390 | +0.94(+4.02%) |
Jan 31, 2006 | 23.04 | 23.33 | 23.00 | 23.30 | 580,677 | +0.13(+0.55%) |
Jan 30, 2006 | 23.20 | 23.21 | 23.03 | 23.18 | 318,527 | -0.21(-0.89%) |
Jan 27, 2006 | 23.33 | 23.52 | 23.37 | 23.39 | 249,515 | +0.06(+0.27%) |
Jan 26, 2006 | 23.21 | 23.39 | 23.20 | 23.32 | 244,304 | +0.15(+0.63%) |
Jan 25, 2006 | 23.24 | 23.28 | 23.05 | 23.18 | 269,098 | +0.02(+0.08%) |
Jan 24, 2006 | 23.23 | 23.23 | 23.01 | 23.16 | 284,890 | -0.27(-1.16%) |
Jan 23, 2006 | 23.35 | 23.53 | 23.25 | 23.43 | 280,942 | +0.49(+2.15%) |
Jan 20, 2006 | 23.32 | 23.32 | 22.87 | 22.94 | 329,424 | -0.30(-1.31%) |
Jan 19, 2006 | 23.27 | 23.37 | 23.15 | 23.24 | 444,864 | +0.57(+2.51%) |
Jan 18, 2006 | 22.75 | 22.83 | 22.54 | 22.67 | 278,257 | -0.18(-0.78%) |
Jan 17, 2006 | 22.88 | 22.92 | 22.75 | 22.85 | 295,155 | -0.29(-1.26%) |
Jan 13, 2006 | 23.24 | 23.26 | 23.07 | 23.14 | 404,121 | +0.22(+0.94%) |
Jan 12, 2006 | 23.04 | 23.09 | 22.85 | 22.92 | 457,340 | +0.13(+0.56%) |
Jan 11, 2006 | 22.60 | 22.82 | 22.56 | 22.80 | 451,655 | +0.42(+1.90%) |
Jan 10, 2006 | 22.33 | 22.40 | 22.26 | 22.37 | 157,605 | -0.14(-0.62%) |
Jan 09, 2006 | 22.49 | 22.57 | 22.31 | 22.51 | 412,175 | -0.03(-0.11%) |
Jan 06, 2006 | 22.30 | 22.54 | 22.26 | 22.54 | 364,009 | +0.46(+2.09%) |
Jan 05, 2006 | 22.21 | 22.21 | 22.00 | 22.07 | 316,948 | -0.09(-0.40%) |
Jan 04, 2006 | 22.06 | 22.19 | 22.03 | 22.16 | 435,547 | +0.18(+0.81%) |
Jan 03, 2006 | 21.61 | 22.04 | 21.57 | 21.99 | 348,058 | +0.58(+2.72%) |
Dec 30, 2005 | 21.46 | 21.46 | 21.23 | 21.40 | 176,872 | -0.06(-0.27%) |
Dec 29, 2005 | 21.45 | 21.59 | 21.38 | 21.46 | 158,395 | -0.01(-0.06%) |
Dec 28, 2005 | 21.56 | 21.64 | 21.42 | 21.47 | 191,874 | -0.13(-0.62%) |
Dec 27, 2005 | 21.66 | 21.87 | 21.60 | 21.61 | 242,567 | -0.10(-0.47%) |
Dec 23, 2005 | 21.74 | 21.81 | 21.71 | 21.71 | 92,699 | -0.03(-0.12%) |
Dec 22, 2005 | 21.68 | 21.81 | 21.65 | 21.73 | 170,713 | -0.03(-0.15%) |
Dec 21, 2005 | 21.73 | 21.82 | 21.71 | 21.76 | 188,874 | +0.04(+0.20%) |
Dec 20, 2005 | 21.92 | 21.94 | 21.69 | 21.72 | 203,876 | -0.04(-0.17%) |
Dec 19, 2005 | 21.78 | 21.90 | 21.71 | 21.76 | 273,520 | -0.06(-0.29%) |
Dec 16, 2005 | 21.89 | 22.04 | 21.74 | 21.82 | 279,994 | +0.23(+1.09%) |
Dec 15, 2005 | 21.68 | 21.71 | 21.51 | 21.59 | 230,091 | -0.20(-0.93%) |
Dec 14, 2005 | 21.70 | 21.86 | 21.66 | 21.79 | 242,251 | +0.00(+0.00%) |
Dec 13, 2005 | 21.65 | 21.84 | 21.59 | 21.79 | 186,821 | -0.03(-0.12%) |
Dec 12, 2005 | 21.92 | 21.97 | 21.70 | 21.81 | 231,828 | +0.20(+0.94%) |
Dec 09, 2005 | 21.51 | 21.68 | 21.51 | 21.61 | 222,037 | +0.11(+0.50%) |
Dec 08, 2005 | 21.53 | 21.65 | 21.45 | 21.50 | 475,185 | +0.12(+0.56%) |
Dec 07, 2005 | 21.62 | 21.63 | 21.36 | 21.38 | 575,939 | +0.00(+0.00%) |
Dec 06, 2005 | 21.23 | 21.52 | 21.18 | 21.38 | 449,444 | +0.41(+1.96%) |
Dec 05, 2005 | 21.04 | 21.07 | 20.88 | 20.97 | 285,679 | +0.02(+0.09%) |
Dec 02, 2005 | 20.85 | 20.97 | 20.80 | 20.95 | 292,312 | +0.06(+0.27%) |