Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 27.85 | 28.04 | 27.57 | 27.76 | 134,199 | +0.09(+0.32%) |
Aug 30, 2006 | 27.90 | 28.02 | 27.50 | 27.67 | 91,958 | -0.07(-0.25%) |
Aug 29, 2006 | 27.52 | 27.95 | 27.18 | 27.74 | 117,099 | +0.41(+1.49%) |
Aug 28, 2006 | 26.98 | 27.56 | 26.96 | 27.34 | 84,257 | +0.30(+1.11%) |
Aug 25, 2006 | 27.20 | 27.55 | 26.79 | 27.04 | 176,441 | -0.16(-0.58%) |
Aug 24, 2006 | 27.11 | 27.34 | 26.80 | 27.20 | 658,202 | +0.19(+0.69%) |
Aug 23, 2006 | 27.31 | 27.64 | 26.66 | 27.01 | 127,404 | -0.20(-0.75%) |
Aug 22, 2006 | 27.35 | 27.59 | 27.03 | 27.21 | 675,868 | -0.19(-0.71%) |
Aug 21, 2006 | 27.81 | 27.94 | 27.28 | 27.41 | 91,505 | -0.56(-1.99%) |
Aug 18, 2006 | 27.97 | 27.97 | 27.44 | 27.96 | 92,297 | +0.10(+0.35%) |
Aug 17, 2006 | 27.67 | 28.43 | 27.62 | 27.87 | 213,134 | +0.23(+0.83%) |
Aug 16, 2006 | 27.08 | 27.81 | 26.91 | 27.64 | 145,298 | +0.73(+2.72%) |
Aug 15, 2006 | 26.23 | 26.98 | 26.21 | 26.91 | 151,979 | +0.96(+3.71%) |
Aug 14, 2006 | 26.18 | 26.61 | 25.89 | 25.94 | 87,314 | -0.11(-0.44%) |
Aug 11, 2006 | 26.95 | 27.00 | 25.85 | 26.06 | 307,583 | -0.89(-3.31%) |
Aug 10, 2006 | 26.30 | 27.09 | 26.11 | 26.95 | 518,453 | +0.53(+2.01%) |
Aug 09, 2006 | 26.95 | 27.31 | 26.40 | 26.42 | 313,925 | -0.41(-1.51%) |
Aug 08, 2006 | 27.41 | 27.55 | 26.74 | 26.83 | 76,442 | -0.54(-1.97%) |
Aug 07, 2006 | 27.29 | 27.63 | 26.96 | 27.36 | 96,374 | +0.02(+0.06%) |
Aug 04, 2006 | 27.77 | 28.16 | 27.00 | 27.35 | 108,718 | -0.07(-0.26%) |
Aug 03, 2006 | 27.20 | 27.65 | 27.11 | 27.42 | 166,249 | +0.03(+0.10%) |
Aug 02, 2006 | 27.08 | 27.64 | 26.82 | 27.39 | 174,629 | +0.42(+1.57%) |
Aug 01, 2006 | 27.63 | 27.72 | 26.55 | 26.97 | 156,623 | -0.65(-2.37%) |
Jul 31, 2006 | 27.64 | 27.96 | 27.44 | 27.62 | 158,321 | -0.31(-1.11%) |
Jul 28, 2006 | 27.20 | 28.11 | 27.02 | 27.93 | 313,359 | +0.69(+2.53%) |
Jul 27, 2006 | 26.67 | 27.87 | 26.67 | 27.24 | 262,284 | +0.43(+1.61%) |
Jul 26, 2006 | 27.43 | 27.54 | 26.38 | 26.81 | 274,628 | -0.67(-2.44%) |
Jul 25, 2006 | 27.66 | 27.75 | 27.11 | 27.48 | 212,115 | -0.27(-0.99%) |
Jul 24, 2006 | 27.49 | 27.81 | 27.49 | 27.75 | 169,986 | +0.42(+1.55%) |
Jul 21, 2006 | 27.82 | 27.88 | 26.82 | 27.33 | 209,623 | -0.49(-1.78%) |
Jul 20, 2006 | 29.23 | 29.30 | 27.73 | 27.82 | 133,633 | -1.32(-4.52%) |
Jul 19, 2006 | 28.01 | 29.32 | 28.01 | 29.14 | 139,182 | +1.19(+4.27%) |
Jul 18, 2006 | 27.96 | 28.26 | 27.35 | 27.95 | 146,204 | +0.16(+0.57%) |
Jul 17, 2006 | 28.18 | 28.36 | 27.59 | 27.79 | 209,963 | -0.48(-1.69%) |
Jul 14, 2006 | 28.77 | 28.77 | 28.00 | 28.27 | 244,277 | -0.50(-1.75%) |
Jul 13, 2006 | 29.35 | 29.35 | 28.54 | 28.77 | 234,311 | -0.58(-1.99%) |
Jul 12, 2006 | 29.70 | 29.96 | 29.13 | 29.35 | 201,356 | -0.34(-1.16%) |
Jul 11, 2006 | 29.89 | 29.93 | 28.98 | 29.70 | 130,575 | -0.31(-1.03%) |
Jul 10, 2006 | 30.24 | 30.55 | 29.88 | 30.00 | 102,263 | -0.12(-0.41%) |
Jul 07, 2006 | 30.42 | 30.91 | 29.91 | 30.13 | 158,208 | -0.43(-1.42%) |
Jul 06, 2006 | 30.07 | 30.88 | 30.02 | 30.56 | 189,578 | +0.80(+2.70%) |
Jul 05, 2006 | 29.54 | 29.83 | 29.39 | 29.76 | 288,444 | +0.17(+0.57%) |
Jul 03, 2006 | 29.67 | 29.68 | 29.25 | 29.59 | 133,746 | -0.08(-0.27%) |
Jun 30, 2006 | 29.79 | 30.00 | 29.43 | 29.67 | 455,600 | -0.08(-0.27%) |
Jun 29, 2006 | 29.32 | 30.42 | 29.32 | 29.75 | 609,278 | +0.52(+1.78%) |
Jun 28, 2006 | 29.69 | 29.81 | 28.96 | 29.23 | 206,112 | -0.31(-1.05%) |
Jun 27, 2006 | 30.49 | 30.56 | 29.25 | 29.54 | 204,074 | -0.81(-2.68%) |
Jun 26, 2006 | 30.30 | 30.73 | 30.13 | 30.35 | 190,144 | +0.26(+0.88%) |
Jun 23, 2006 | 29.72 | 30.39 | 29.67 | 30.08 | 218,456 | +0.26(+0.89%) |
Jun 22, 2006 | 29.67 | 30.00 | 29.36 | 29.82 | 260,585 | +0.15(+0.51%) |
Jun 21, 2006 | 28.83 | 29.82 | 28.83 | 29.67 | 330,233 | +0.80(+2.78%) |
Jun 20, 2006 | 29.21 | 29.36 | 28.70 | 28.87 | 209,057 | -0.34(-1.18%) |
Jun 19, 2006 | 30.17 | 30.17 | 29.02 | 29.21 | 225,478 | -0.87(-2.88%) |
Jun 16, 2006 | 30.20 | 30.45 | 29.87 | 30.08 | 531,363 | -0.12(-0.41%) |
Jun 15, 2006 | 28.72 | 30.30 | 28.72 | 30.20 | 396,710 | +1.70(+5.98%) |
Jun 14, 2006 | 28.42 | 28.74 | 27.91 | 28.49 | 236,010 | -0.03(-0.09%) |
Jun 13, 2006 | 28.71 | 29.34 | 28.42 | 28.52 | 330,120 | -0.40(-1.37%) |
Jun 12, 2006 | 29.55 | 29.77 | 28.80 | 28.92 | 200,110 | -0.60(-2.03%) |
Jun 09, 2006 | 30.02 | 30.27 | 29.06 | 29.52 | 189,918 | -0.48(-1.59%) |
Jun 08, 2006 | 30.33 | 30.33 | 28.50 | 30.00 | 207,471 | -0.36(-1.19%) |
Jun 07, 2006 | 30.29 | 31.06 | 30.09 | 30.36 | 220,835 | +0.08(+0.26%) |
Jun 06, 2006 | 30.65 | 30.83 | 29.73 | 30.28 | 249,600 | -0.36(-1.18%) |
Jun 05, 2006 | 31.39 | 31.68 | 30.11 | 30.64 | 255,489 | -0.90(-2.86%) |
Jun 02, 2006 | 31.47 | 32.22 | 31.32 | 31.54 | 265,455 | +0.28(+0.90%) |
Jun 01, 2006 | 30.69 | 31.39 | 30.43 | 31.26 | 182,104 | +0.57(+1.84%) |
May 31, 2006 | 30.05 | 30.70 | 28.84 | 30.69 | 253,903 | +0.65(+2.18%) |
May 30, 2006 | 31.18 | 31.18 | 30.01 | 30.04 | 204,527 | -1.11(-3.57%) |
May 26, 2006 | 31.05 | 31.64 | 30.89 | 31.15 | 231,480 | +0.26(+0.83%) |
May 25, 2006 | 30.95 | 31.44 | 30.36 | 30.90 | 184,142 | +0.17(+0.55%) |
May 24, 2006 | 31.13 | 31.21 | 29.65 | 30.73 | 213,474 | -0.40(-1.28%) |
May 23, 2006 | 31.32 | 32.23 | 31.02 | 31.13 | 163,984 | -0.17(-0.54%) |
May 22, 2006 | 31.35 | 31.68 | 30.60 | 31.29 | 314,152 | -0.24(-0.76%) |
May 19, 2006 | 31.87 | 32.32 | 30.46 | 31.53 | 314,378 | -0.34(-1.05%) |
May 18, 2006 | 32.67 | 32.94 | 31.79 | 31.87 | 196,260 | -0.70(-2.14%) |
May 17, 2006 | 32.57 | 32.93 | 31.68 | 32.57 | 335,329 | -0.02(-0.05%) |
May 16, 2006 | 32.35 | 32.95 | 32.14 | 32.58 | 170,099 | +0.25(+0.76%) |
May 15, 2006 | 32.95 | 33.13 | 31.51 | 32.34 | 360,018 | -0.79(-2.40%) |
May 12, 2006 | 33.46 | 33.54 | 32.81 | 33.13 | 297,504 | -0.33(-0.98%) |
May 11, 2006 | 34.44 | 34.62 | 33.41 | 33.46 | 199,204 | -1.01(-2.92%) |
May 10, 2006 | 34.62 | 34.70 | 33.93 | 34.46 | 187,200 | -0.14(-0.41%) |
May 09, 2006 | 34.32 | 34.81 | 34.03 | 34.61 | 198,525 | +0.31(+0.90%) |
May 08, 2006 | 34.61 | 34.64 | 34.22 | 34.30 | 215,965 | -0.35(-1.02%) |
May 05, 2006 | 35.00 | 35.09 | 34.44 | 34.65 | 105,094 | -0.13(-0.38%) |
May 04, 2006 | 34.40 | 35.22 | 34.34 | 34.78 | 206,565 | +0.49(+1.42%) |
May 03, 2006 | 33.60 | 35.39 | 33.38 | 34.30 | 642,800 | +0.75(+2.24%) |
May 02, 2006 | 32.98 | 34.31 | 31.56 | 33.55 | 325,590 | +0.48(+1.44%) |
May 01, 2006 | 32.63 | 33.49 | 32.57 | 33.07 | 203,961 | +0.50(+1.55%) |
Apr 28, 2006 | 32.49 | 32.93 | 32.29 | 32.57 | 163,191 | +0.01(+0.03%) |
Apr 27, 2006 | 32.98 | 33.55 | 32.25 | 32.56 | 166,815 | -0.33(-0.99%) |
Apr 26, 2006 | 32.74 | 33.55 | 32.72 | 32.88 | 143,033 | +0.13(+0.40%) |
Apr 25, 2006 | 32.22 | 33.04 | 32.00 | 32.75 | 149,035 | +0.50(+1.56%) |
Apr 24, 2006 | 33.38 | 33.70 | 32.18 | 32.25 | 275,647 | -1.10(-3.31%) |
Apr 21, 2006 | 34.00 | 34.00 | 32.99 | 33.35 | 188,899 | -0.18(-0.53%) |
Apr 20, 2006 | 33.94 | 34.17 | 33.28 | 33.53 | 143,939 | -0.42(-1.22%) |
Apr 19, 2006 | 33.60 | 34.33 | 33.59 | 33.94 | 199,317 | +0.21(+0.63%) |
Apr 18, 2006 | 31.65 | 34.08 | 31.79 | 33.73 | 504,297 | +2.09(+6.61%) |
Apr 17, 2006 | 31.62 | 32.53 | 31.46 | 31.64 | 456,959 | -0.08(-0.25%) |
Apr 13, 2006 | 31.61 | 32.04 | 31.27 | 31.72 | 154,471 | +0.11(+0.34%) |
Apr 12, 2006 | 30.63 | 31.78 | 30.63 | 31.61 | 196,713 | +0.82(+2.67%) |
Apr 11, 2006 | 32.10 | 32.23 | 30.45 | 30.79 | 411,772 | -1.31(-4.07%) |
Apr 10, 2006 | 32.03 | 32.18 | 31.14 | 32.10 | 474,059 | +0.16(+0.50%) |
Apr 07, 2006 | 31.64 | 32.19 | 31.46 | 31.94 | 307,357 | +0.35(+1.12%) |
Apr 06, 2006 | 31.44 | 31.72 | 31.20 | 31.59 | 110,304 | +0.14(+0.45%) |
Apr 05, 2006 | 31.17 | 31.74 | 30.91 | 31.44 | 420,719 | +0.41(+1.31%) |
Apr 04, 2006 | 30.46 | 31.14 | 29.65 | 31.04 | 493,878 | +1.37(+4.61%) |
Apr 03, 2006 | 30.38 | 30.80 | 29.65 | 29.67 | 166,249 | -0.62(-2.04%) |
Mar 31, 2006 | 30.47 | 30.64 | 30.16 | 30.29 | 134,086 | -0.18(-0.58%) |
Mar 30, 2006 | 29.93 | 30.49 | 29.93 | 30.46 | 201,582 | +0.54(+1.80%) |
Mar 29, 2006 | 29.54 | 30.35 | 29.33 | 29.93 | 160,020 | +0.43(+1.47%) |
Mar 28, 2006 | 28.79 | 29.77 | 28.68 | 29.49 | 211,435 | +0.63(+2.17%) |
Mar 27, 2006 | 28.95 | 29.10 | 28.52 | 28.87 | 122,988 | -0.15(-0.52%) |
Mar 24, 2006 | 29.04 | 29.24 | 28.78 | 29.02 | 112,909 | +0.01(+0.03%) |
Mar 23, 2006 | 29.15 | 29.26 | 28.69 | 29.01 | 185,048 | -0.12(-0.42%) |
Mar 22, 2006 | 28.48 | 29.17 | 28.48 | 29.13 | 164,210 | +0.57(+2.01%) |
Mar 21, 2006 | 28.90 | 29.07 | 28.54 | 28.56 | 253,790 | -0.34(-1.19%) |
Mar 20, 2006 | 29.35 | 29.58 | 28.77 | 28.90 | 237,029 | -0.45(-1.53%) |
Mar 17, 2006 | 29.63 | 29.82 | 29.34 | 29.35 | 252,091 | -0.27(-0.92%) |
Mar 16, 2006 | 29.49 | 30.00 | 29.39 | 29.62 | 298,976 | +0.18(+0.60%) |
Mar 15, 2006 | 28.74 | 29.48 | 28.72 | 29.45 | 170,779 | +0.77(+2.68%) |
Mar 14, 2006 | 28.92 | 28.92 | 27.95 | 28.68 | 388,330 | -0.35(-1.22%) |
Mar 13, 2006 | 28.85 | 29.47 | 28.85 | 29.03 | 116,646 | +0.11(+0.37%) |
Mar 10, 2006 | 28.42 | 28.99 | 28.27 | 28.93 | 226,610 | +0.49(+1.74%) |
Mar 09, 2006 | 28.34 | 28.74 | 28.23 | 28.43 | 428,533 | +0.05(+0.19%) |
Mar 08, 2006 | 28.58 | 28.80 | 28.02 | 28.38 | 254,583 | -0.22(-0.77%) |
Mar 07, 2006 | 29.13 | 29.13 | 28.52 | 28.60 | 153,565 | -0.56(-1.91%) |
Mar 06, 2006 | 29.88 | 29.88 | 28.96 | 29.16 | 92,864 | -0.67(-2.25%) |
Mar 03, 2006 | 29.32 | 30.11 | 29.23 | 29.83 | 422,531 | +0.31(+1.05%) |
Mar 02, 2006 | 29.67 | 30.05 | 29.35 | 29.52 | 171,458 | -0.15(-0.51%) |
Mar 01, 2006 | 29.14 | 30.15 | 28.76 | 29.67 | 336,462 | +0.73(+2.53%) |
Feb 28, 2006 | 29.23 | 29.89 | 28.76 | 28.94 | 226,044 | -0.29(-1.00%) |
Feb 27, 2006 | 28.35 | 29.51 | 28.03 | 29.23 | 398,409 | +0.87(+3.08%) |
Feb 24, 2006 | 28.05 | 28.65 | 28.04 | 28.35 | 282,895 | +0.49(+1.74%) |
Feb 23, 2006 | 28.04 | 28.36 | 27.85 | 27.87 | 232,046 | -0.18(-0.63%) |
Feb 22, 2006 | 27.45 | 28.32 | 27.42 | 28.04 | 301,015 | +0.68(+2.48%) |
Feb 21, 2006 | 26.88 | 27.54 | 26.42 | 27.36 | 408,148 | +0.54(+2.01%) |
Feb 17, 2006 | 26.53 | 27.77 | 26.37 | 26.83 | 246,995 | +0.35(+1.33%) |
Feb 16, 2006 | 25.98 | 27.24 | 25.98 | 26.47 | 637,930 | +1.20(+4.75%) |
Feb 15, 2006 | 25.30 | 25.31 | 24.58 | 25.27 | 585,043 | -0.20(-0.80%) |
Feb 14, 2006 | 25.43 | 26.00 | 25.12 | 25.47 | 136,578 | +0.04(+0.17%) |
Feb 13, 2006 | 25.40 | 25.54 | 25.17 | 25.43 | 111,323 | +0.02(+0.07%) |
Feb 10, 2006 | 25.59 | 25.59 | 24.90 | 25.41 | 194,108 | -0.18(-0.69%) |
Feb 09, 2006 | 25.76 | 25.99 | 25.47 | 25.59 | 80,293 | -0.12(-0.48%) |
Feb 08, 2006 | 25.95 | 25.95 | 25.26 | 25.71 | 206,565 | +0.04(+0.14%) |
Feb 07, 2006 | 26.18 | 26.32 | 25.40 | 25.68 | 157,415 | -0.64(-2.42%) |
Feb 06, 2006 | 26.59 | 26.59 | 25.92 | 26.31 | 161,832 | -0.29(-1.10%) |
Feb 03, 2006 | 26.46 | 26.91 | 26.36 | 26.61 | 75,763 | +0.14(+0.53%) |
Feb 02, 2006 | 27.15 | 27.15 | 26.28 | 26.46 | 155,377 | -0.72(-2.66%) |
Feb 01, 2006 | 27.05 | 27.29 | 26.55 | 27.19 | 185,161 | +0.10(+0.36%) |
Jan 31, 2006 | 27.19 | 27.48 | 26.95 | 27.09 | 409,507 | -0.29(-1.06%) |
Jan 30, 2006 | 27.17 | 27.54 | 26.86 | 27.38 | 188,559 | +0.34(+1.27%) |
Jan 27, 2006 | 27.25 | 27.45 | 26.71 | 27.04 | 129,103 | -0.20(-0.75%) |
Jan 26, 2006 | 27.11 | 27.24 | 26.72 | 27.24 | 235,897 | +0.32(+1.18%) |
Jan 25, 2006 | 26.74 | 26.93 | 26.53 | 26.92 | 227,063 | +0.18(+0.66%) |
Jan 24, 2006 | 26.60 | 27.02 | 26.47 | 26.75 | 133,180 | +0.19(+0.73%) |
Jan 23, 2006 | 26.31 | 26.91 | 26.24 | 26.55 | 213,360 | +0.26(+1.01%) |
Jan 20, 2006 | 26.53 | 26.53 | 25.93 | 26.29 | 391,954 | -0.11(-0.43%) |
Jan 19, 2006 | 25.16 | 26.54 | 24.97 | 26.40 | 659,108 | +1.25(+4.95%) |
Jan 18, 2006 | 25.07 | 25.36 | 24.68 | 25.16 | 228,083 | +0.04(+0.14%) |
Jan 17, 2006 | 24.02 | 25.30 | 24.00 | 25.12 | 353,449 | +0.97(+4.02%) |
Jan 13, 2006 | 24.25 | 24.40 | 24.04 | 24.15 | 157,415 | -0.19(-0.76%) |
Jan 12, 2006 | 23.97 | 24.42 | 23.75 | 24.34 | 117,665 | +0.32(+1.32%) |
Jan 11, 2006 | 24.34 | 24.38 | 23.72 | 24.02 | 108,152 | -0.31(-1.27%) |
Jan 10, 2006 | 24.34 | 24.44 | 24.06 | 24.33 | 110,191 | +0.00(+0.00%) |
Jan 09, 2006 | 23.97 | 24.67 | 23.97 | 24.33 | 222,194 | +0.34(+1.40%) |
Jan 06, 2006 | 23.96 | 24.28 | 23.78 | 23.99 | 73,724 | +0.06(+0.26%) |
Jan 05, 2006 | 23.89 | 24.04 | 23.82 | 23.93 | 117,665 | -0.09(-0.37%) |
Jan 04, 2006 | 23.90 | 24.19 | 23.62 | 24.02 | 284,934 | +0.11(+0.48%) |
Jan 03, 2006 | 23.93 | 24.07 | 23.22 | 23.90 | 136,464 | +0.11(+0.45%) |
Dec 30, 2005 | 24.07 | 24.07 | 23.52 | 23.80 | 120,609 | -0.41(-1.71%) |
Dec 29, 2005 | 24.11 | 24.45 | 23.74 | 24.21 | 78,707 | +0.10(+0.40%) |
Dec 28, 2005 | 23.98 | 24.21 | 23.67 | 24.11 | 121,176 | +0.14(+0.59%) |
Dec 27, 2005 | 24.63 | 24.87 | 23.92 | 23.97 | 107,473 | -0.68(-2.76%) |
Dec 23, 2005 | 24.72 | 24.95 | 24.63 | 24.65 | 38,957 | +0.03(+0.11%) |
Dec 22, 2005 | 24.46 | 24.94 | 24.40 | 24.63 | 94,223 | +0.26(+1.05%) |
Dec 21, 2005 | 24.50 | 24.56 | 23.93 | 24.37 | 437,933 | +0.00(+0.00%) |
Dec 20, 2005 | 24.46 | 24.72 | 24.28 | 24.37 | 154,584 | -0.05(-0.22%) |
Dec 19, 2005 | 24.97 | 24.97 | 24.35 | 24.42 | 480,288 | -0.55(-2.19%) |
Dec 16, 2005 | 24.97 | 25.25 | 24.97 | 24.97 | 439,178 | +0.09(+0.35%) |
Dec 15, 2005 | 25.02 | 25.17 | 24.52 | 24.88 | 220,042 | -0.11(-0.46%) |
Dec 14, 2005 | 24.80 | 25.31 | 24.66 | 25.00 | 167,721 | +0.20(+0.82%) |
Dec 13, 2005 | 25.30 | 25.32 | 24.80 | 24.80 | 290,143 | -0.50(-1.99%) |
Dec 12, 2005 | 25.68 | 25.73 | 24.86 | 25.30 | 258,320 | -0.19(-0.76%) |
Dec 09, 2005 | 25.16 | 25.54 | 24.87 | 25.49 | 155,490 | +0.34(+1.33%) |
Dec 08, 2005 | 25.48 | 25.68 | 24.96 | 25.16 | 158,208 | -0.28(-1.11%) |
Dec 07, 2005 | 25.52 | 25.61 | 25.11 | 25.44 | 187,540 | -0.07(-0.28%) |
Dec 06, 2005 | 26.09 | 26.12 | 25.47 | 25.51 | 221,967 | -0.41(-1.57%) |
Dec 05, 2005 | 25.93 | 26.05 | 25.75 | 25.92 | 170,779 | -0.01(-0.03%) |
Dec 02, 2005 | 25.70 | 26.00 | 25.54 | 25.93 | 206,679 | +0.08(+0.31%) |
Dec 01, 2005 | 25.61 | 26.07 | 25.24 | 25.85 | 485,157 | +0.37(+1.46%) |
Nov 30, 2005 | 25.24 | 25.56 | 25.21 | 25.47 | 321,626 | +0.35(+1.41%) |
Nov 29, 2005 | 24.95 | 25.34 | 24.83 | 25.12 | 400,787 | +0.31(+1.25%) |
Nov 28, 2005 | 25.46 | 25.50 | 24.59 | 24.81 | 373,154 | -0.73(-2.87%) |
Nov 25, 2005 | 25.34 | 25.81 | 25.08 | 25.55 | 117,099 | +0.20(+0.80%) |
Nov 23, 2005 | 25.61 | 25.70 | 25.25 | 25.34 | 155,490 | -0.20(-0.80%) |
Nov 22, 2005 | 25.43 | 25.62 | 25.17 | 25.55 | 272,023 | +0.20(+0.80%) |
Nov 21, 2005 | 25.34 | 25.40 | 24.97 | 25.34 | 254,356 | -0.04(-0.14%) |
Nov 18, 2005 | 25.57 | 25.57 | 25.23 | 25.38 | 356,960 | +0.03(+0.10%) |
Nov 17, 2005 | 25.45 | 25.52 | 24.97 | 25.35 | 239,521 | +0.23(+0.91%) |
Nov 16, 2005 | 25.02 | 25.36 | 24.84 | 25.12 | 437,027 | +0.26(+1.07%) |
Nov 15, 2005 | 24.83 | 25.15 | 24.41 | 24.86 | 560,128 | +0.04(+0.14%) |
Nov 14, 2005 | 25.17 | 25.21 | 24.71 | 24.82 | 243,371 | -0.41(-1.64%) |
Nov 11, 2005 | 25.30 | 25.34 | 25.01 | 25.24 | 130,009 | -0.02(-0.07%) |
Nov 10, 2005 | 25.30 | 25.30 | 24.74 | 25.25 | 234,425 | +0.01(+0.03%) |
Nov 09, 2005 | 25.29 | 25.41 | 24.94 | 25.25 | 158,548 | +0.13(+0.53%) |
Nov 08, 2005 | 25.21 | 25.21 | 24.81 | 25.11 | 533,515 | -0.10(-0.39%) |
Nov 07, 2005 | 25.16 | 25.33 | 24.98 | 25.21 | 112,569 | +0.11(+0.42%) |
Nov 04, 2005 | 25.07 | 25.25 | 24.72 | 25.10 | 270,777 | +0.11(+0.42%) |
Nov 03, 2005 | 24.72 | 25.15 | 24.43 | 25.00 | 831,699 | +0.27(+1.11%) |
Nov 02, 2005 | 24.25 | 24.72 | 24.15 | 24.72 | 508,600 | +0.52(+2.15%) |
Nov 01, 2005 | 24.65 | 24.90 | 24.04 | 24.20 | 388,330 | -0.43(-1.76%) |
Oct 31, 2005 | 24.92 | 25.25 | 24.64 | 24.64 | 420,153 | -0.25(-0.99%) |
Oct 28, 2005 | 24.25 | 24.88 | 23.95 | 24.88 | 423,777 | +0.75(+3.11%) |
Oct 27, 2005 | 24.21 | 24.34 | 23.89 | 24.13 | 629,663 | -0.02(-0.07%) |
Oct 26, 2005 | 23.80 | 24.26 | 23.77 | 24.15 | 400,674 | +0.37(+1.56%) |
Oct 25, 2005 | 23.86 | 24.10 | 23.53 | 23.78 | 888,890 | -0.08(-0.33%) |
Oct 24, 2005 | 23.10 | 23.98 | 22.96 | 23.86 | 1,323,539 | +0.98(+4.28%) |
Oct 21, 2005 | 22.95 | 23.17 | 22.15 | 22.88 | 2,118,092 | -0.07(-0.31%) |
Oct 20, 2005 | 26.05 | 26.06 | 22.87 | 22.95 | 1,989,442 | -3.67(-13.80%) |
Oct 19, 2005 | 26.20 | 26.62 | 25.63 | 26.62 | 189,352 | +0.46(+1.76%) |
Oct 18, 2005 | 26.69 | 27.17 | 26.00 | 26.16 | 136,917 | -0.48(-1.79%) |
Oct 17, 2005 | 27.28 | 27.29 | 26.21 | 26.64 | 192,523 | -0.58(-2.14%) |
Oct 14, 2005 | 26.39 | 27.26 | 26.17 | 27.22 | 132,840 | +0.92(+3.49%) |
Oct 13, 2005 | 26.02 | 26.41 | 25.93 | 26.30 | 122,761 | +0.29(+1.12%) |
Oct 12, 2005 | 26.56 | 26.75 | 25.70 | 26.01 | 182,783 | -0.55(-2.06%) |
Oct 11, 2005 | 27.39 | 27.53 | 26.45 | 26.56 | 86,748 | -0.74(-2.72%) |
Oct 10, 2005 | 27.64 | 27.64 | 26.96 | 27.30 | 64,891 | -0.23(-0.83%) |
Oct 07, 2005 | 27.11 | 27.76 | 27.11 | 27.53 | 71,346 | +0.51(+1.90%) |
Oct 06, 2005 | 27.27 | 27.86 | 26.64 | 27.02 | 178,366 | -1.13(-4.02%) |
Oct 05, 2005 | 29.78 | 29.78 | 27.86 | 28.15 | 190,258 | -1.63(-5.48%) |
Oct 04, 2005 | 30.02 | 30.08 | 29.71 | 29.78 | 155,943 | -0.15(-0.50%) |
Oct 03, 2005 | 29.93 | 30.49 | 29.85 | 29.93 | 171,345 | +0.19(+0.62%) |
Sep 30, 2005 | 29.27 | 29.78 | 29.05 | 29.75 | 62,626 | +0.65(+2.25%) |
Sep 29, 2005 | 28.48 | 29.17 | 28.38 | 29.10 | 130,122 | +0.72(+2.52%) |
Sep 28, 2005 | 28.74 | 29.01 | 28.08 | 28.38 | 108,945 | -0.21(-0.74%) |
Sep 27, 2005 | 28.87 | 29.09 | 28.44 | 28.59 | 107,020 | -0.24(-0.83%) |
Sep 26, 2005 | 28.83 | 29.04 | 28.61 | 28.83 | 81,992 | +0.31(+1.08%) |
Sep 23, 2005 | 28.52 | 28.78 | 28.43 | 28.52 | 79,274 | -0.01(-0.03%) |
Sep 22, 2005 | 28.26 | 28.61 | 28.02 | 28.53 | 154,811 | +0.19(+0.65%) |
Sep 21, 2005 | 28.65 | 28.82 | 28.20 | 28.34 | 310,528 | -0.22(-0.77%) |
Sep 20, 2005 | 28.54 | 29.10 | 28.43 | 28.57 | 203,847 | +0.03(+0.09%) |
Sep 19, 2005 | 28.70 | 29.06 | 28.51 | 28.54 | 199,544 | -0.21(-0.74%) |
Sep 16, 2005 | 29.23 | 29.25 | 27.69 | 28.75 | 289,237 | -0.52(-1.78%) |
Sep 15, 2005 | 29.32 | 29.70 | 29.18 | 29.27 | 105,547 | -0.02(-0.06%) |
Sep 14, 2005 | 29.71 | 29.76 | 29.16 | 29.29 | 171,118 | -0.34(-1.13%) |
Sep 13, 2005 | 30.11 | 30.11 | 29.52 | 29.62 | 104,075 | -0.49(-1.61%) |
Sep 12, 2005 | 30.09 | 30.38 | 30.02 | 30.11 | 112,795 | +0.02(+0.06%) |
Sep 09, 2005 | 29.62 | 30.15 | 29.59 | 30.09 | 85,616 | +0.60(+2.04%) |
Sep 08, 2005 | 29.36 | 29.68 | 29.12 | 29.49 | 100,678 | +0.09(+0.30%) |
Sep 07, 2005 | 30.42 | 30.53 | 29.23 | 29.40 | 138,276 | -0.82(-2.72%) |
Sep 06, 2005 | 30.55 | 30.63 | 29.98 | 30.23 | 63,419 | -0.11(-0.35%) |
Sep 02, 2005 | 30.29 | 30.42 | 29.98 | 30.33 | 74,857 | +0.04(+0.15%) |