Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 24.19 | 24.21 | 23.93 | 24.02 | 3,803,871 | -0.17(-0.69%) |
Aug 30, 2006 | 24.20 | 24.22 | 23.95 | 24.19 | 4,419,839 | +0.05(+0.19%) |
Aug 29, 2006 | 23.96 | 24.19 | 23.90 | 24.14 | 4,436,729 | +0.18(+0.75%) |
Aug 28, 2006 | 23.52 | 24.04 | 23.51 | 23.96 | 5,551,330 | +0.39(+1.65%) |
Aug 25, 2006 | 23.83 | 23.88 | 23.52 | 23.57 | 4,580,968 | -0.43(-1.81%) |
Aug 24, 2006 | 23.81 | 24.00 | 23.52 | 24.00 | 6,466,088 | +0.19(+0.82%) |
Aug 23, 2006 | 23.79 | 23.91 | 23.59 | 23.81 | 5,819,629 | -0.01(-0.03%) |
Aug 22, 2006 | 23.89 | 24.09 | 23.70 | 23.82 | 5,001,727 | -0.07(-0.31%) |
Aug 21, 2006 | 24.15 | 24.15 | 23.83 | 23.89 | 5,051,650 | -0.31(-1.30%) |
Aug 18, 2006 | 24.25 | 24.25 | 24.02 | 24.21 | 4,912,942 | -0.04(-0.17%) |
Aug 17, 2006 | 24.09 | 24.25 | 24.03 | 24.25 | 6,193,903 | +0.18(+0.75%) |
Aug 16, 2006 | 23.81 | 24.08 | 23.70 | 24.07 | 6,597,024 | +0.31(+1.32%) |
Aug 15, 2006 | 23.54 | 23.80 | 23.37 | 23.75 | 6,893,424 | +0.52(+2.25%) |
Aug 14, 2006 | 23.45 | 23.48 | 23.19 | 23.23 | 5,307,244 | +0.02(+0.09%) |
Aug 11, 2006 | 23.33 | 23.39 | 23.08 | 23.21 | 3,747,371 | -0.12(-0.52%) |
Aug 10, 2006 | 22.90 | 23.47 | 22.89 | 23.33 | 6,729,007 | +0.34(+1.48%) |
Aug 09, 2006 | 23.75 | 23.76 | 22.92 | 22.99 | 13,343,520 | -0.54(-2.28%) |
Aug 08, 2006 | 23.77 | 23.87 | 23.38 | 23.52 | 12,443,559 | -0.25(-1.04%) |
Aug 07, 2006 | 23.58 | 23.79 | 23.56 | 23.77 | 4,270,817 | +0.08(+0.34%) |
Aug 04, 2006 | 24.07 | 24.13 | 23.57 | 23.69 | 7,687,112 | -0.29(-1.20%) |
Aug 03, 2006 | 23.65 | 24.09 | 23.52 | 23.98 | 8,149,125 | +0.17(+0.70%) |
Aug 02, 2006 | 23.75 | 23.88 | 23.40 | 23.81 | 7,999,654 | +0.34(+1.45%) |
Aug 01, 2006 | 23.55 | 23.57 | 23.32 | 23.47 | 5,871,047 | -0.21(-0.88%) |
Jul 31, 2006 | 23.66 | 23.75 | 23.50 | 23.68 | 6,140,542 | +0.07(+0.28%) |
Jul 28, 2006 | 23.28 | 23.68 | 23.16 | 23.61 | 7,524,638 | +0.37(+1.61%) |
Jul 27, 2006 | 23.22 | 23.38 | 23.05 | 23.24 | 7,893,979 | +0.19(+0.81%) |
Jul 26, 2006 | 23.07 | 23.26 | 23.01 | 23.05 | 10,166,078 | -0.21(-0.89%) |
Jul 25, 2006 | 23.42 | 23.64 | 23.18 | 23.26 | 12,234,898 | -0.05(-0.23%) |
Jul 24, 2006 | 23.21 | 23.39 | 23.13 | 23.31 | 6,195,248 | +0.09(+0.40%) |
Jul 21, 2006 | 23.23 | 23.25 | 23.05 | 23.22 | 8,514,281 | +0.02(+0.09%) |
Jul 20, 2006 | 23.36 | 23.42 | 23.09 | 23.20 | 7,469,035 | -0.28(-1.20%) |
Jul 19, 2006 | 23.29 | 23.55 | 23.22 | 23.48 | 9,268,658 | +0.19(+0.80%) |
Jul 18, 2006 | 23.42 | 23.52 | 23.13 | 23.29 | 12,454,021 | +0.06(+0.26%) |
Jul 17, 2006 | 22.75 | 23.39 | 22.61 | 23.23 | 19,199,918 | +1.12(+5.08%) |
Jul 14, 2006 | 22.05 | 22.16 | 21.91 | 22.10 | 7,507,000 | -0.09(-0.39%) |
Jul 13, 2006 | 22.45 | 22.53 | 22.13 | 22.19 | 6,694,479 | -0.43(-1.89%) |
Jul 12, 2006 | 23.00 | 23.05 | 22.52 | 22.62 | 7,946,443 | -0.31(-1.37%) |
Jul 11, 2006 | 22.61 | 22.97 | 22.28 | 22.93 | 8,542,232 | +0.40(+1.78%) |
Jul 10, 2006 | 22.41 | 22.67 | 22.34 | 22.53 | 5,717,690 | +0.33(+1.51%) |
Jul 07, 2006 | 22.43 | 22.55 | 22.14 | 22.20 | 6,166,101 | -0.34(-1.51%) |
Jul 06, 2006 | 22.56 | 22.64 | 22.37 | 22.54 | 5,482,723 | -0.05(-0.21%) |
Jul 05, 2006 | 22.38 | 22.67 | 22.28 | 22.59 | 6,553,678 | -0.14(-0.62%) |
Jul 03, 2006 | 22.55 | 22.75 | 22.46 | 22.73 | 2,637,255 | +0.25(+1.10%) |
Jun 30, 2006 | 22.62 | 23.15 | 22.46 | 22.48 | 11,816,680 | +0.03(+0.12%) |
Jun 29, 2006 | 21.68 | 22.54 | 21.68 | 22.45 | 13,598,965 | +1.06(+4.97%) |
Jun 28, 2006 | 21.74 | 21.80 | 21.35 | 21.39 | 12,809,313 | -0.36(-1.66%) |
Jun 27, 2006 | 21.74 | 21.94 | 21.74 | 21.75 | 6,866,370 | -0.10(-0.46%) |
Jun 26, 2006 | 21.81 | 21.94 | 21.70 | 21.85 | 5,688,992 | +0.04(+0.18%) |
Jun 23, 2006 | 21.78 | 22.08 | 21.74 | 21.81 | 5,634,136 | +0.03(+0.15%) |
Jun 22, 2006 | 22.21 | 22.35 | 21.73 | 21.78 | 7,831,799 | -0.57(-2.55%) |
Jun 21, 2006 | 21.98 | 22.44 | 21.98 | 22.35 | 10,329,898 | +0.29(+1.34%) |
Jun 20, 2006 | 22.08 | 22.15 | 21.88 | 22.05 | 7,627,922 | +0.07(+0.33%) |
Jun 19, 2006 | 22.15 | 22.25 | 21.92 | 21.98 | 6,172,230 | -0.19(-0.87%) |
Jun 16, 2006 | 22.29 | 22.31 | 22.04 | 22.17 | 9,035,335 | -0.14(-0.63%) |
Jun 15, 2006 | 22.02 | 22.43 | 21.84 | 22.31 | 9,918,107 | +0.33(+1.52%) |
Jun 14, 2006 | 21.41 | 22.05 | 21.39 | 21.98 | 11,742,841 | +0.61(+2.85%) |
Jun 13, 2006 | 22.08 | 22.39 | 21.23 | 21.37 | 11,446,292 | -0.66(-3.01%) |
Jun 12, 2006 | 22.41 | 22.49 | 21.96 | 22.03 | 7,974,244 | -0.30(-1.35%) |
Jun 09, 2006 | 22.51 | 22.67 | 22.33 | 22.33 | 6,175,518 | -0.21(-0.92%) |
Jun 08, 2006 | 22.46 | 22.57 | 22.06 | 22.54 | 12,660,590 | +0.25(+1.11%) |
Jun 07, 2006 | 22.41 | 22.59 | 22.28 | 22.29 | 7,579,045 | +0.01(+0.03%) |
Jun 06, 2006 | 22.25 | 22.45 | 21.95 | 22.29 | 8,639,836 | +0.11(+0.48%) |
Jun 05, 2006 | 22.42 | 22.45 | 22.13 | 22.18 | 6,557,714 | -0.24(-1.07%) |
Jun 02, 2006 | 22.45 | 22.60 | 22.25 | 22.42 | 6,611,672 | -0.11(-0.50%) |
Jun 01, 2006 | 22.06 | 22.57 | 22.05 | 22.53 | 10,082,973 | +0.34(+1.54%) |
May 31, 2006 | 21.93 | 22.27 | 21.89 | 22.19 | 9,096,319 | +0.30(+1.38%) |
May 30, 2006 | 21.94 | 22.13 | 21.82 | 21.89 | 6,730,203 | -0.13(-0.61%) |
May 26, 2006 | 22.31 | 22.31 | 22.00 | 22.02 | 9,220,080 | -0.23(-1.02%) |
May 25, 2006 | 22.17 | 22.27 | 22.00 | 22.25 | 10,654,249 | +0.21(+0.94%) |
May 24, 2006 | 22.50 | 22.53 | 21.94 | 22.04 | 14,531,660 | -0.39(-1.73%) |
May 23, 2006 | 22.77 | 22.83 | 22.43 | 22.43 | 7,802,055 | -0.33(-1.47%) |
May 22, 2006 | 22.80 | 22.84 | 22.42 | 22.77 | 11,042,722 | -0.08(-0.35%) |
May 19, 2006 | 23.18 | 23.23 | 22.73 | 22.85 | 9,346,084 | -0.19(-0.84%) |
May 18, 2006 | 23.30 | 23.40 | 23.02 | 23.04 | 8,033,734 | -0.08(-0.35%) |
May 17, 2006 | 23.10 | 23.26 | 23.03 | 23.12 | 9,823,791 | -0.09(-0.40%) |
May 16, 2006 | 23.45 | 23.50 | 23.20 | 23.22 | 4,963,463 | -0.18(-0.77%) |
May 15, 2006 | 23.34 | 23.42 | 23.16 | 23.40 | 6,077,465 | +0.06(+0.26%) |
May 12, 2006 | 23.66 | 23.76 | 23.33 | 23.34 | 8,067,066 | -0.31(-1.33%) |
May 11, 2006 | 24.05 | 24.06 | 23.56 | 23.65 | 7,365,302 | -0.41(-1.70%) |
May 10, 2006 | 23.92 | 24.08 | 23.88 | 24.06 | 7,194,906 | +0.09(+0.36%) |
May 09, 2006 | 23.88 | 24.04 | 23.80 | 23.97 | 8,868,227 | +0.29(+1.24%) |
May 08, 2006 | 23.56 | 23.68 | 23.55 | 23.68 | 6,036,809 | +0.12(+0.51%) |
May 05, 2006 | 23.34 | 23.58 | 23.32 | 23.56 | 9,578,660 | +0.24(+1.03%) |
May 04, 2006 | 23.32 | 23.47 | 23.28 | 23.32 | 6,944,692 | -0.01(-0.03%) |
May 03, 2006 | 23.07 | 23.34 | 22.96 | 23.32 | 6,685,212 | +0.30(+1.31%) |
May 02, 2006 | 23.01 | 23.10 | 22.89 | 23.02 | 5,942,045 | +0.03(+0.12%) |
May 01, 2006 | 23.18 | 23.25 | 22.95 | 22.99 | 6,060,575 | -0.13(-0.58%) |
Apr 28, 2006 | 23.15 | 23.23 | 22.95 | 23.13 | 6,923,169 | -0.03(-0.14%) |
Apr 27, 2006 | 22.65 | 23.18 | 22.65 | 23.16 | 7,270,687 | +0.34(+1.50%) |
Apr 26, 2006 | 22.68 | 22.83 | 22.55 | 22.82 | 6,305,109 | +0.17(+0.77%) |
Apr 25, 2006 | 22.79 | 22.86 | 22.62 | 22.65 | 10,633,173 | -0.27(-1.20%) |
Apr 24, 2006 | 22.98 | 23.05 | 22.80 | 22.92 | 8,500,679 | -0.23(-0.98%) |
Apr 21, 2006 | 23.34 | 23.42 | 22.99 | 23.15 | 9,447,275 | -0.32(-1.37%) |
Apr 20, 2006 | 23.11 | 23.49 | 23.11 | 23.47 | 7,482,636 | +0.35(+1.53%) |
Apr 19, 2006 | 22.97 | 23.32 | 22.97 | 23.11 | 5,094,847 | +0.05(+0.20%) |
Apr 18, 2006 | 22.96 | 23.20 | 22.82 | 23.07 | 8,132,833 | +0.11(+0.47%) |
Apr 17, 2006 | 23.27 | 23.30 | 22.78 | 22.96 | 9,419,175 | -0.35(-1.52%) |
Apr 13, 2006 | 23.54 | 23.74 | 23.22 | 23.32 | 16,010,370 | -0.23(-0.97%) |
Apr 12, 2006 | 23.66 | 23.69 | 23.40 | 23.54 | 9,437,859 | -0.24(-1.01%) |
Apr 11, 2006 | 23.68 | 23.80 | 23.54 | 23.78 | 8,259,583 | +0.13(+0.57%) |
Apr 10, 2006 | 23.42 | 23.72 | 23.38 | 23.65 | 9,132,341 | +0.31(+1.35%) |
Apr 07, 2006 | 23.17 | 23.41 | 23.07 | 23.34 | 7,050,219 | +0.19(+0.81%) |
Apr 06, 2006 | 23.06 | 23.36 | 23.06 | 23.15 | 6,029,336 | -0.14(-0.60%) |
Apr 05, 2006 | 23.11 | 23.34 | 23.03 | 23.29 | 8,471,234 | +0.10(+0.43%) |
Apr 04, 2006 | 23.24 | 23.36 | 23.13 | 23.19 | 6,401,816 | -0.05(-0.20%) |
Apr 03, 2006 | 23.05 | 23.36 | 23.03 | 23.24 | 8,335,066 | +0.25(+1.08%) |
Mar 31, 2006 | 23.02 | 23.17 | 22.92 | 22.99 | 6,008,858 | -0.13(-0.55%) |
Mar 30, 2006 | 23.02 | 23.28 | 22.87 | 23.11 | 6,037,258 | -0.03(-0.14%) |
Mar 29, 2006 | 22.88 | 23.18 | 22.86 | 23.15 | 3,862,015 | +0.19(+0.85%) |
Mar 28, 2006 | 22.99 | 23.26 | 22.93 | 22.95 | 6,622,733 | -0.16(-0.69%) |
Mar 27, 2006 | 23.03 | 23.18 | 22.99 | 23.11 | 4,990,218 | -0.10(-0.43%) |
Mar 24, 2006 | 23.11 | 23.32 | 23.01 | 23.22 | 4,828,790 | +0.11(+0.46%) |
Mar 23, 2006 | 23.29 | 23.29 | 22.99 | 23.11 | 7,027,051 | -0.17(-0.75%) |
Mar 22, 2006 | 23.44 | 23.50 | 23.16 | 23.28 | 6,304,810 | -0.07(-0.29%) |
Mar 21, 2006 | 23.20 | 23.51 | 23.20 | 23.35 | 8,520,409 | +0.11(+0.49%) |
Mar 20, 2006 | 23.38 | 23.46 | 23.20 | 23.24 | 5,954,750 | -0.25(-1.05%) |
Mar 17, 2006 | 23.58 | 23.58 | 23.42 | 23.48 | 8,944,158 | +0.03(+0.11%) |
Mar 16, 2006 | 23.22 | 23.51 | 23.22 | 23.46 | 8,426,841 | +0.19(+0.83%) |
Mar 15, 2006 | 22.89 | 23.30 | 22.87 | 23.26 | 7,825,671 | +0.34(+1.49%) |
Mar 14, 2006 | 22.86 | 23.02 | 22.83 | 22.92 | 8,462,564 | -0.04(-0.18%) |
Mar 13, 2006 | 23.10 | 23.22 | 22.82 | 22.96 | 9,143,551 | -0.22(-0.95%) |
Mar 10, 2006 | 23.15 | 23.42 | 23.11 | 23.18 | 5,965,512 | +0.08(+0.35%) |
Mar 09, 2006 | 23.16 | 23.24 | 23.01 | 23.10 | 7,487,868 | -0.10(-0.43%) |
Mar 08, 2006 | 23.20 | 23.35 | 23.18 | 23.20 | 9,848,005 | +0.03(+0.12%) |
Mar 07, 2006 | 23.11 | 23.27 | 23.03 | 23.18 | 11,871,386 | -0.01(-0.06%) |
Mar 06, 2006 | 23.16 | 23.39 | 23.13 | 23.19 | 5,297,529 | -0.13(-0.55%) |
Mar 03, 2006 | 23.25 | 23.46 | 23.18 | 23.32 | 7,878,135 | -0.06(-0.26%) |
Mar 02, 2006 | 23.37 | 23.41 | 23.21 | 23.38 | 6,825,116 | +0.01(+0.03%) |
Mar 01, 2006 | 23.42 | 23.54 | 23.03 | 23.37 | 8,886,761 | +0.01(+0.06%) |
Feb 28, 2006 | 23.58 | 23.73 | 23.34 | 23.36 | 8,254,800 | -0.23(-0.96%) |
Feb 27, 2006 | 23.62 | 23.77 | 23.49 | 23.58 | 6,370,577 | -0.06(-0.25%) |
Feb 24, 2006 | 23.74 | 23.76 | 23.54 | 23.64 | 7,178,763 | -0.17(-0.70%) |
Feb 23, 2006 | 23.92 | 24.08 | 23.75 | 23.81 | 5,607,829 | -0.24(-1.00%) |
Feb 22, 2006 | 23.92 | 24.14 | 23.90 | 24.05 | 6,462,202 | +0.19(+0.81%) |
Feb 21, 2006 | 24.00 | 24.09 | 23.65 | 23.86 | 7,847,643 | -0.27(-1.11%) |
Feb 17, 2006 | 24.33 | 24.38 | 24.09 | 24.13 | 7,178,016 | -0.21(-0.85%) |
Feb 16, 2006 | 24.08 | 24.35 | 23.99 | 24.33 | 5,924,258 | +0.24(+1.00%) |
Feb 15, 2006 | 24.26 | 24.27 | 23.92 | 24.09 | 11,463,481 | -0.24(-0.99%) |
Feb 14, 2006 | 24.33 | 24.45 | 24.13 | 24.33 | 8,059,891 | +0.01(+0.03%) |
Feb 13, 2006 | 24.36 | 24.48 | 24.19 | 24.33 | 5,113,531 | +0.02(+0.08%) |
Feb 10, 2006 | 24.27 | 24.39 | 24.16 | 24.31 | 8,581,393 | +0.02(+0.08%) |
Feb 09, 2006 | 24.29 | 24.41 | 24.23 | 24.29 | 7,308,503 | -0.04(-0.17%) |
Feb 08, 2006 | 24.49 | 24.59 | 24.26 | 24.33 | 9,632,320 | +0.11(+0.47%) |
Feb 07, 2006 | 24.29 | 24.43 | 24.13 | 24.21 | 7,278,161 | +0.04(+0.17%) |
Feb 06, 2006 | 24.09 | 24.38 | 24.02 | 24.17 | 10,707,311 | +0.11(+0.44%) |
Feb 03, 2006 | 23.72 | 24.14 | 23.71 | 24.07 | 10,243,056 | +0.35(+1.47%) |
Feb 02, 2006 | 23.64 | 23.96 | 23.53 | 23.72 | 8,085,600 | -0.15(-0.62%) |
Feb 01, 2006 | 23.42 | 23.89 | 23.41 | 23.86 | 10,739,297 | +0.44(+1.89%) |
Jan 31, 2006 | 23.44 | 23.58 | 23.35 | 23.42 | 10,445,289 | -0.01(-0.03%) |
Jan 30, 2006 | 23.35 | 23.46 | 23.30 | 23.43 | 11,963,908 | -0.02(-0.09%) |
Jan 27, 2006 | 23.38 | 23.58 | 23.36 | 23.45 | 10,994,144 | +0.07(+0.31%) |
Jan 26, 2006 | 23.75 | 23.88 | 23.25 | 23.38 | 18,471,550 | -0.15(-0.63%) |
Jan 25, 2006 | 24.09 | 24.18 | 23.11 | 23.52 | 31,413,442 | -0.46(-1.92%) |
Jan 24, 2006 | 24.04 | 24.29 | 23.86 | 23.98 | 14,477,103 | +0.09(+0.39%) |
Jan 23, 2006 | 23.99 | 24.15 | 23.59 | 23.89 | 10,379,970 | -0.10(-0.42%) |
Jan 20, 2006 | 23.55 | 24.02 | 23.48 | 23.99 | 17,095,376 | +0.44(+1.88%) |
Jan 19, 2006 | 23.41 | 23.66 | 23.42 | 23.55 | 13,466,982 | +0.14(+0.60%) |
Jan 18, 2006 | 23.14 | 23.71 | 23.02 | 23.41 | 15,772,862 | +0.27(+1.16%) |
Jan 17, 2006 | 23.23 | 23.52 | 23.09 | 23.14 | 8,219,525 | +0.08(+0.35%) |
Jan 13, 2006 | 23.18 | 23.24 | 22.98 | 23.06 | 7,186,087 | -0.21(-0.92%) |
Jan 12, 2006 | 23.58 | 23.63 | 23.24 | 23.28 | 17,328,998 | -0.37(-1.56%) |
Jan 11, 2006 | 23.30 | 23.66 | 23.28 | 23.64 | 12,270,023 | +0.40(+1.73%) |
Jan 10, 2006 | 23.16 | 23.32 | 23.11 | 23.24 | 10,495,511 | +0.02(+0.09%) |
Jan 09, 2006 | 22.75 | 23.24 | 22.74 | 23.22 | 6,965,170 | +0.43(+1.91%) |
Jan 06, 2006 | 22.90 | 22.95 | 22.62 | 22.79 | 8,784,524 | +0.13(+0.59%) |
Jan 05, 2006 | 22.63 | 22.88 | 22.56 | 22.65 | 9,334,724 | +0.03(+0.12%) |
Jan 04, 2006 | 22.37 | 22.65 | 22.36 | 22.63 | 8,953,575 | +0.20(+0.90%) |
Jan 03, 2006 | 22.58 | 22.94 | 22.21 | 22.43 | 13,826,160 | -0.13(-0.59%) |
Dec 30, 2005 | 22.81 | 22.94 | 22.47 | 22.56 | 6,307,052 | -0.28(-1.23%) |
Dec 29, 2005 | 22.78 | 22.94 | 22.75 | 22.84 | 3,782,497 | -0.03(-0.15%) |
Dec 28, 2005 | 22.81 | 23.01 | 22.77 | 22.87 | 3,506,874 | +0.06(+0.26%) |
Dec 27, 2005 | 23.13 | 23.23 | 22.75 | 22.81 | 4,543,750 | -0.30(-1.30%) |
Dec 23, 2005 | 23.22 | 23.22 | 22.97 | 23.11 | 2,885,226 | -0.02(-0.09%) |
Dec 22, 2005 | 23.08 | 23.20 | 22.82 | 23.14 | 4,972,281 | +0.09(+0.41%) |
Dec 21, 2005 | 22.88 | 23.25 | 22.88 | 23.04 | 6,025,151 | +0.19(+0.85%) |
Dec 20, 2005 | 22.75 | 22.98 | 22.61 | 22.85 | 6,236,651 | +0.03(+0.15%) |
Dec 19, 2005 | 23.25 | 23.37 | 22.79 | 22.81 | 5,682,565 | -0.43(-1.87%) |
Dec 16, 2005 | 23.40 | 23.50 | 23.21 | 23.25 | 11,892,461 | -0.15(-0.66%) |
Dec 15, 2005 | 23.76 | 23.88 | 23.32 | 23.40 | 8,400,086 | -0.35(-1.46%) |
Dec 14, 2005 | 23.53 | 23.85 | 23.49 | 23.75 | 7,458,721 | +0.15(+0.65%) |
Dec 13, 2005 | 22.98 | 23.78 | 22.98 | 23.60 | 8,860,604 | +0.54(+2.32%) |
Dec 12, 2005 | 23.31 | 23.31 | 22.97 | 23.06 | 5,923,361 | -0.25(-1.06%) |
Dec 09, 2005 | 23.48 | 23.56 | 22.81 | 23.31 | 6,901,047 | +0.01(+0.06%) |
Dec 08, 2005 | 23.50 | 23.66 | 23.22 | 23.30 | 8,182,307 | -0.29(-1.25%) |
Dec 07, 2005 | 23.42 | 23.60 | 23.29 | 23.59 | 9,297,954 | +0.07(+0.28%) |
Dec 06, 2005 | 23.30 | 23.59 | 23.27 | 23.52 | 12,190,057 | +0.39(+1.71%) |
Dec 05, 2005 | 23.24 | 23.36 | 23.01 | 23.13 | 10,401,195 | -0.23(-0.97%) |
Dec 02, 2005 | 23.64 | 23.58 | 23.25 | 23.36 | 12,236,990 | -0.28(-1.19%) |
Dec 01, 2005 | 22.90 | 23.67 | 22.79 | 23.64 | 20,784,604 | +0.99(+4.37%) |
Nov 30, 2005 | 22.85 | 23.26 | 22.64 | 22.65 | 12,190,206 | -0.05(-0.24%) |
Nov 29, 2005 | 22.91 | 23.14 | 22.67 | 22.70 | 9,696,293 | -0.01(-0.06%) |
Nov 28, 2005 | 22.50 | 22.81 | 22.43 | 22.71 | 9,556,389 | +0.33(+1.46%) |
Nov 25, 2005 | 22.59 | 22.60 | 22.39 | 22.39 | 3,454,559 | -0.17(-0.74%) |
Nov 23, 2005 | 22.10 | 22.67 | 22.08 | 22.55 | 9,641,288 | +0.48(+2.18%) |
Nov 22, 2005 | 22.09 | 22.13 | 21.94 | 22.07 | 7,060,233 | -0.05(-0.24%) |
Nov 21, 2005 | 22.09 | 22.19 | 21.96 | 22.12 | 7,176,372 | -0.01(-0.06%) |
Nov 18, 2005 | 22.45 | 22.45 | 22.04 | 22.14 | 10,487,141 | -0.07(-0.30%) |
Nov 17, 2005 | 22.13 | 22.32 | 22.00 | 22.21 | 8,676,307 | +0.26(+1.19%) |
Nov 16, 2005 | 22.29 | 22.48 | 21.90 | 21.94 | 10,101,358 | -0.34(-1.53%) |
Nov 15, 2005 | 22.73 | 22.78 | 22.18 | 22.29 | 12,706,626 | -0.41(-1.83%) |
Nov 14, 2005 | 22.61 | 22.91 | 22.58 | 22.70 | 10,761,568 | +0.09(+0.38%) |
Nov 11, 2005 | 22.31 | 22.67 | 22.10 | 22.61 | 9,952,336 | +0.38(+1.72%) |
Nov 10, 2005 | 22.04 | 22.27 | 21.88 | 22.23 | 10,234,386 | -0.07(-0.30%) |
Nov 09, 2005 | 22.75 | 22.87 | 22.27 | 22.30 | 10,295,370 | -0.45(-1.97%) |
Nov 08, 2005 | 22.55 | 22.78 | 22.30 | 22.75 | 14,278,756 | +0.20(+0.89%) |
Nov 07, 2005 | 22.37 | 22.62 | 22.14 | 22.55 | 18,372,152 | +0.18(+0.81%) |
Nov 04, 2005 | 22.27 | 22.40 | 22.10 | 22.37 | 9,148,185 | +0.13(+0.60%) |
Nov 03, 2005 | 21.71 | 22.29 | 21.64 | 22.23 | 15,137,613 | +0.65(+3.01%) |
Nov 02, 2005 | 21.54 | 21.72 | 21.36 | 21.58 | 11,378,283 | +0.33(+1.54%) |
Nov 01, 2005 | 21.90 | 21.90 | 21.15 | 21.25 | 26,077,050 | +0.11(+0.54%) |
Oct 31, 2005 | 21.60 | 21.93 | 21.11 | 21.14 | 27,360,104 | -0.46(-2.14%) |
Oct 28, 2005 | 21.30 | 21.60 | 21.11 | 21.60 | 9,992,394 | +0.50(+2.35%) |
Oct 27, 2005 | 21.61 | 21.66 | 21.06 | 21.11 | 9,148,932 | -0.51(-2.35%) |
Oct 26, 2005 | 22.08 | 22.10 | 21.62 | 21.62 | 6,966,814 | -0.46(-2.09%) |
Oct 25, 2005 | 22.11 | 22.35 | 21.84 | 22.08 | 9,274,189 | -0.08(-0.36%) |
Oct 24, 2005 | 21.84 | 22.17 | 21.66 | 22.16 | 10,327,207 | +0.43(+1.97%) |
Oct 21, 2005 | 21.94 | 22.00 | 21.29 | 21.73 | 17,883,234 | +0.05(+0.25%) |
Oct 20, 2005 | 22.38 | 22.39 | 21.42 | 21.68 | 16,418,424 | -0.86(-3.83%) |
Oct 19, 2005 | 21.88 | 22.76 | 21.72 | 22.54 | 13,256,827 | +0.82(+3.76%) |
Oct 18, 2005 | 21.94 | 21.99 | 21.61 | 21.72 | 7,040,354 | -0.15(-0.70%) |
Oct 17, 2005 | 21.62 | 21.88 | 21.62 | 21.88 | 7,383,538 | +0.25(+1.18%) |
Oct 14, 2005 | 21.51 | 21.65 | 21.42 | 21.62 | 10,017,355 | +0.18(+0.84%) |
Oct 13, 2005 | 21.66 | 21.88 | 21.25 | 21.44 | 15,373,327 | +0.25(+1.20%) |
Oct 12, 2005 | 21.58 | 21.74 | 21.15 | 21.19 | 10,314,502 | -0.45(-2.07%) |
Oct 11, 2005 | 22.11 | 22.34 | 21.62 | 21.64 | 11,187,708 | +0.00(+0.00%) |
Oct 10, 2005 | 21.72 | 21.72 | 21.53 | 21.64 | 8,161,381 | +0.08(+0.37%) |
Oct 07, 2005 | 21.92 | 21.92 | 21.47 | 21.56 | 8,918,599 | -0.34(-1.56%) |
Oct 06, 2005 | 21.91 | 22.20 | 21.75 | 21.90 | 11,933,865 | -0.08(-0.37%) |
Oct 05, 2005 | 21.91 | 22.17 | 21.82 | 21.98 | 9,573,428 | -0.02(-0.09%) |
Oct 04, 2005 | 22.38 | 22.45 | 22.00 | 22.00 | 11,582,161 | -0.66(-2.92%) |
Oct 03, 2005 | 22.35 | 22.74 | 22.35 | 22.66 | 8,583,486 | +0.25(+1.13%) |
Sep 30, 2005 | 22.41 | 22.51 | 22.16 | 22.41 | 10,669,794 | +0.01(+0.03%) |
Sep 29, 2005 | 22.12 | 22.46 | 22.08 | 22.40 | 8,424,151 | +0.25(+1.15%) |
Sep 28, 2005 | 22.38 | 22.71 | 22.14 | 22.14 | 9,604,668 | +0.06(+0.27%) |
Sep 27, 2005 | 22.21 | 22.28 | 22.06 | 22.08 | 14,824,024 | -0.17(-0.75%) |
Sep 26, 2005 | 22.04 | 22.59 | 22.04 | 22.25 | 13,195,693 | +0.41(+1.90%) |
Sep 23, 2005 | 21.84 | 22.47 | 21.78 | 21.84 | 12,305,149 | -0.30(-1.36%) |
Sep 22, 2005 | 22.14 | 22.18 | 20.96 | 22.14 | 19,177,796 | +1.12(+5.32%) |
Sep 21, 2005 | 21.74 | 21.82 | 20.95 | 21.02 | 20,285,820 | -0.80(-3.68%) |
Sep 20, 2005 | 21.82 | 22.65 | 21.74 | 21.82 | 11,637,166 | -0.59(-2.63%) |
Sep 19, 2005 | 22.41 | 22.77 | 22.39 | 22.41 | 11,396,220 | -0.50(-2.16%) |
Sep 16, 2005 | 22.57 | 23.44 | 22.45 | 22.91 | 37,553,836 | +0.53(+2.36%) |
Sep 15, 2005 | 21.78 | 22.41 | 21.76 | 22.38 | 11,609,065 | +0.73(+3.37%) |
Sep 14, 2005 | 22.28 | 22.29 | 21.62 | 21.65 | 11,114,617 | -0.51(-2.29%) |
Sep 13, 2005 | 22.58 | 22.67 | 22.16 | 22.16 | 10,347,087 | -0.45(-2.01%) |
Sep 12, 2005 | 22.69 | 22.86 | 22.55 | 22.61 | 9,823,642 | -0.23(-1.00%) |
Sep 09, 2005 | 22.33 | 23.03 | 22.27 | 22.84 | 18,882,144 | +0.52(+2.31%) |
Sep 08, 2005 | 22.39 | 22.52 | 22.20 | 22.33 | 9,288,837 | -0.22(-0.98%) |
Sep 07, 2005 | 22.11 | 22.66 | 22.08 | 22.55 | 18,185,464 | +0.70(+3.18%) |
Sep 06, 2005 | 21.76 | 22.02 | 21.67 | 21.85 | 10,281,320 | +0.51(+2.38%) |
Sep 02, 2005 | 21.29 | 21.42 | 21.22 | 21.34 | 8,433,119 | +0.23(+1.11%) |