Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 29.24 | 29.25 | 29.00 | 29.01 | 1,479,485 | -0.16(-0.54%) |
Sep 28, 2006 | 29.20 | 29.30 | 28.95 | 29.17 | 1,738,955 | -0.01(-0.03%) |
Sep 27, 2006 | 29.14 | 29.40 | 29.12 | 29.18 | 3,647,518 | -0.05(-0.17%) |
Sep 26, 2006 | 28.91 | 29.24 | 28.87 | 29.23 | 2,345,952 | +0.25(+0.86%) |
Sep 25, 2006 | 28.61 | 29.08 | 28.53 | 28.98 | 2,675,409 | +0.44(+1.54%) |
Sep 22, 2006 | 28.57 | 28.57 | 28.33 | 28.54 | 3,489,837 | -0.02(-0.09%) |
Sep 21, 2006 | 28.83 | 28.86 | 28.47 | 28.57 | 3,405,515 | -0.16(-0.55%) |
Sep 20, 2006 | 28.60 | 28.80 | 28.60 | 28.72 | 1,932,052 | +0.21(+0.73%) |
Sep 19, 2006 | 28.47 | 28.52 | 28.32 | 28.52 | 2,070,340 | +0.06(+0.20%) |
Sep 18, 2006 | 28.54 | 28.57 | 28.35 | 28.46 | 2,332,340 | -0.15(-0.52%) |
Sep 15, 2006 | 28.62 | 28.69 | 28.46 | 28.61 | 3,590,300 | +0.07(+0.23%) |
Sep 14, 2006 | 28.62 | 28.62 | 28.32 | 28.54 | 1,333,849 | -0.07(-0.26%) |
Sep 13, 2006 | 28.53 | 28.67 | 28.44 | 28.62 | 2,678,541 | +0.12(+0.41%) |
Sep 12, 2006 | 27.85 | 28.54 | 27.85 | 28.50 | 2,739,373 | +0.65(+2.33%) |
Sep 11, 2006 | 27.64 | 27.92 | 27.53 | 27.85 | 994,515 | +0.22(+0.78%) |
Sep 08, 2006 | 27.33 | 27.64 | 27.31 | 27.64 | 425,222 | +0.25(+0.91%) |
Sep 07, 2006 | 27.16 | 27.54 | 27.16 | 27.39 | 1,385,406 | +0.09(+0.33%) |
Sep 06, 2006 | 27.52 | 27.54 | 27.30 | 27.30 | 1,553,206 | -0.34(-1.23%) |
Sep 05, 2006 | 27.55 | 27.65 | 27.54 | 27.64 | 1,026,075 | +0.08(+0.30%) |
Sep 01, 2006 | 27.39 | 27.60 | 27.39 | 27.55 | 1,384,563 | +0.22(+0.82%) |
Aug 31, 2006 | 27.28 | 27.36 | 27.19 | 27.33 | 538,454 | +0.08(+0.30%) |
Aug 30, 2006 | 27.16 | 27.28 | 27.12 | 27.25 | 933,682 | +0.02(+0.06%) |
Aug 29, 2006 | 27.09 | 27.23 | 26.96 | 27.23 | 1,439,252 | +0.20(+0.74%) |
Aug 28, 2006 | 26.75 | 27.13 | 26.75 | 27.03 | 3,023,176 | +0.27(+0.99%) |
Aug 25, 2006 | 26.66 | 26.80 | 26.63 | 26.76 | 768,773 | +0.00(+0.00%) |
Aug 24, 2006 | 26.84 | 26.92 | 26.70 | 26.76 | 338,009 | -0.14(-0.52%) |
Aug 23, 2006 | 27.05 | 27.15 | 26.82 | 26.91 | 1,699,444 | -0.24(-0.89%) |
Aug 22, 2006 | 27.09 | 27.24 | 27.05 | 27.15 | 500,750 | -0.02(-0.09%) |
Aug 21, 2006 | 27.10 | 27.21 | 27.09 | 27.17 | 666,141 | -0.30(-1.09%) |
Aug 18, 2006 | 27.57 | 27.57 | 27.28 | 27.47 | 4,221,870 | -0.01(-0.03%) |
Aug 17, 2006 | 27.34 | 27.57 | 27.30 | 27.48 | 2,521,341 | +0.17(+0.61%) |
Aug 16, 2006 | 27.05 | 27.35 | 27.02 | 27.31 | 3,027,271 | +0.27(+1.01%) |
Aug 15, 2006 | 26.92 | 27.07 | 26.82 | 27.04 | 2,928,856 | +0.37(+1.40%) |
Aug 14, 2006 | 26.85 | 26.92 | 26.63 | 26.66 | 2,333,183 | +0.07(+0.28%) |
Aug 11, 2006 | 26.56 | 26.63 | 26.48 | 26.59 | 1,665,234 | -0.01(-0.03%) |
Aug 10, 2006 | 26.27 | 26.62 | 26.20 | 26.60 | 3,107,618 | +0.36(+1.36%) |
Aug 09, 2006 | 26.73 | 26.73 | 26.22 | 26.24 | 2,997,036 | -0.37(-1.37%) |
Aug 08, 2006 | 26.97 | 26.97 | 26.54 | 26.61 | 1,843,394 | -0.27(-1.02%) |
Aug 07, 2006 | 26.95 | 26.97 | 26.76 | 26.88 | 928,141 | -0.06(-0.22%) |
Aug 04, 2006 | 27.25 | 27.40 | 26.82 | 26.94 | 2,785,991 | +0.01(+0.03%) |
Aug 03, 2006 | 26.60 | 27.01 | 26.49 | 26.93 | 628,679 | +0.17(+0.62%) |
Aug 02, 2006 | 26.62 | 26.81 | 26.60 | 26.76 | 750,945 | +0.22(+0.81%) |
Aug 01, 2006 | 26.76 | 26.78 | 26.42 | 26.55 | 1,519,960 | -0.25(-0.93%) |
Jul 31, 2006 | 26.66 | 26.85 | 26.66 | 26.80 | 508,942 | +0.02(+0.06%) |
Jul 28, 2006 | 26.56 | 26.82 | 26.56 | 26.78 | 3,207,118 | +0.32(+1.22%) |
Jul 27, 2006 | 26.70 | 26.81 | 26.41 | 26.46 | 921,155 | -0.06(-0.22%) |
Jul 26, 2006 | 26.70 | 26.73 | 26.50 | 26.52 | 2,654,931 | -0.31(-1.15%) |
Jul 25, 2006 | 26.56 | 26.89 | 26.48 | 26.82 | 1,916,031 | +0.24(+0.91%) |
Jul 24, 2006 | 26.14 | 26.62 | 26.14 | 26.58 | 1,645,960 | +0.56(+2.17%) |
Jul 21, 2006 | 26.23 | 26.23 | 25.97 | 26.02 | 2,070,581 | -0.24(-0.92%) |
Jul 20, 2006 | 26.52 | 26.60 | 26.23 | 26.26 | 986,323 | -0.35(-1.31%) |
Jul 19, 2006 | 26.13 | 26.64 | 26.13 | 26.61 | 1,660,777 | +0.52(+2.01%) |
Jul 18, 2006 | 26.20 | 26.21 | 25.84 | 26.08 | 1,798,703 | -0.16(-0.60%) |
Jul 17, 2006 | 26.06 | 26.28 | 26.06 | 26.24 | 658,553 | +0.18(+0.70%) |
Jul 14, 2006 | 26.32 | 26.32 | 25.96 | 26.06 | 1,837,491 | -0.34(-1.29%) |
Jul 13, 2006 | 26.77 | 26.78 | 26.38 | 26.40 | 712,157 | -0.49(-1.82%) |
Jul 12, 2006 | 27.36 | 27.36 | 26.86 | 26.89 | 824,666 | -0.43(-1.58%) |
Jul 11, 2006 | 27.35 | 27.35 | 27.05 | 27.32 | 518,578 | -0.03(-0.09%) |
Jul 10, 2006 | 27.36 | 27.50 | 27.26 | 27.35 | 335,480 | +0.03(+0.12%) |
Jul 07, 2006 | 27.34 | 27.64 | 27.25 | 27.31 | 382,820 | -0.21(-0.75%) |
Jul 06, 2006 | 27.49 | 27.63 | 27.44 | 27.52 | 368,606 | +0.02(+0.06%) |
Jul 05, 2006 | 27.44 | 27.55 | 27.38 | 27.50 | 718,541 | -0.26(-0.93%) |
Jul 03, 2006 | 27.82 | 27.82 | 27.64 | 27.76 | 345,960 | +0.04(+0.15%) |
Jun 30, 2006 | 27.79 | 27.81 | 27.68 | 27.72 | 703,845 | +0.02(+0.06%) |
Jun 29, 2006 | 27.20 | 27.70 | 27.20 | 27.70 | 752,993 | +0.59(+2.17%) |
Jun 28, 2006 | 27.05 | 27.17 | 26.98 | 27.11 | 456,421 | +0.02(+0.09%) |
Jun 27, 2006 | 27.44 | 27.45 | 27.05 | 27.09 | 472,322 | -0.35(-1.27%) |
Jun 26, 2006 | 27.29 | 27.44 | 27.29 | 27.44 | 358,247 | +0.14(+0.52%) |
Jun 23, 2006 | 27.27 | 27.46 | 27.19 | 27.30 | 230,439 | -0.02(-0.09%) |
Jun 22, 2006 | 27.44 | 27.51 | 27.28 | 27.32 | 685,174 | -0.22(-0.78%) |
Jun 21, 2006 | 27.35 | 27.65 | 27.25 | 27.54 | 359,933 | +0.27(+0.97%) |
Jun 20, 2006 | 27.39 | 27.44 | 27.25 | 27.27 | 424,740 | -0.10(-0.36%) |
Jun 19, 2006 | 27.68 | 27.68 | 27.32 | 27.37 | 663,130 | -0.15(-0.54%) |
Jun 16, 2006 | 27.55 | 27.65 | 27.44 | 27.52 | 403,660 | -0.12(-0.45%) |
Jun 15, 2006 | 27.17 | 27.72 | 27.17 | 27.64 | 1,375,528 | +0.59(+2.18%) |
Jun 14, 2006 | 26.97 | 27.09 | 26.91 | 27.05 | 1,400,223 | +0.12(+0.46%) |
Jun 13, 2006 | 27.11 | 27.27 | 26.91 | 26.93 | 4,050,094 | -0.22(-0.79%) |
Jun 12, 2006 | 27.46 | 27.49 | 27.13 | 27.15 | 1,003,910 | -0.37(-1.33%) |
Jun 09, 2006 | 27.67 | 27.68 | 27.50 | 27.51 | 663,732 | -0.07(-0.24%) |
Jun 08, 2006 | 27.45 | 27.64 | 27.15 | 27.58 | 2,377,994 | -0.04(-0.15%) |
Jun 07, 2006 | 27.59 | 27.85 | 27.59 | 27.62 | 1,094,014 | +0.01(+0.03%) |
Jun 06, 2006 | 27.74 | 27.74 | 27.44 | 27.61 | 3,492,968 | -0.14(-0.51%) |
Jun 05, 2006 | 28.06 | 28.11 | 27.74 | 27.75 | 925,612 | -0.45(-1.59%) |
Jun 02, 2006 | 28.35 | 28.35 | 27.95 | 28.20 | 543,514 | -0.06(-0.21%) |
Jun 01, 2006 | 27.89 | 28.29 | 27.78 | 28.26 | 1,442,263 | +0.43(+1.55%) |
May 31, 2006 | 27.59 | 27.84 | 27.59 | 27.83 | 645,061 | +0.30(+1.09%) |
May 30, 2006 | 27.74 | 27.79 | 27.53 | 27.53 | 979,216 | -0.42(-1.51%) |
May 26, 2006 | 27.96 | 28.00 | 27.92 | 27.95 | 649,518 | +0.09(+0.33%) |
May 25, 2006 | 27.69 | 27.86 | 27.64 | 27.86 | 1,347,823 | +0.27(+0.96%) |
May 24, 2006 | 27.40 | 27.70 | 27.36 | 27.59 | 1,485,990 | +0.04(+0.15%) |
May 23, 2006 | 27.83 | 27.87 | 27.55 | 27.55 | 737,454 | -0.21(-0.75%) |
May 22, 2006 | 27.79 | 27.97 | 27.52 | 27.76 | 1,961,565 | -0.20(-0.71%) |
May 19, 2006 | 27.84 | 28.03 | 27.73 | 27.96 | 1,202,789 | +0.19(+0.69%) |
May 18, 2006 | 27.85 | 28.02 | 27.76 | 27.77 | 856,347 | -0.02(-0.06%) |
May 17, 2006 | 28.08 | 28.08 | 27.76 | 27.79 | 828,642 | -0.39(-1.38%) |
May 16, 2006 | 28.30 | 28.30 | 28.13 | 28.18 | 770,941 | -0.20(-0.70%) |
May 15, 2006 | 28.27 | 28.39 | 28.13 | 28.37 | 1,455,514 | +0.07(+0.26%) |
May 12, 2006 | 28.43 | 28.52 | 28.23 | 28.30 | 1,091,123 | -0.28(-0.99%) |
May 11, 2006 | 28.79 | 28.81 | 28.53 | 28.58 | 935,971 | -0.29(-1.01%) |
May 10, 2006 | 28.83 | 28.91 | 28.79 | 28.87 | 370,172 | +0.02(+0.06%) |
May 09, 2006 | 28.78 | 28.86 | 28.76 | 28.86 | 736,249 | +0.08(+0.29%) |
May 08, 2006 | 28.73 | 28.86 | 28.73 | 28.77 | 1,174,722 | +0.04(+0.14%) |
May 05, 2006 | 28.59 | 28.77 | 28.51 | 28.73 | 1,988,307 | +0.33(+1.17%) |
May 04, 2006 | 28.27 | 28.41 | 28.27 | 28.40 | 1,361,073 | +0.16(+0.56%) |
May 03, 2006 | 28.19 | 28.24 | 28.11 | 28.24 | 760,220 | +0.07(+0.27%) |
May 02, 2006 | 28.18 | 28.30 | 28.11 | 28.17 | 2,204,411 | +0.02(+0.09%) |
May 01, 2006 | 28.29 | 28.47 | 28.14 | 28.14 | 742,633 | -0.16(-0.56%) |
Apr 28, 2006 | 28.30 | 28.42 | 28.23 | 28.30 | 884,535 | -0.02(-0.06%) |
Apr 27, 2006 | 28.05 | 28.42 | 27.97 | 28.32 | 2,610,361 | +0.22(+0.80%) |
Apr 26, 2006 | 27.95 | 28.16 | 27.94 | 28.09 | 985,239 | +0.19(+0.68%) |
Apr 25, 2006 | 27.89 | 27.99 | 27.81 | 27.90 | 685,897 | -0.04(-0.15%) |
Apr 24, 2006 | 27.95 | 27.98 | 27.79 | 27.94 | 280,550 | -0.01(-0.03%) |
Apr 21, 2006 | 28.23 | 28.23 | 27.87 | 27.95 | 1,520,923 | -0.22(-0.77%) |
Apr 20, 2006 | 28.08 | 28.25 | 27.99 | 28.17 | 716,494 | +0.11(+0.38%) |
Apr 19, 2006 | 28.14 | 28.17 | 27.97 | 28.06 | 1,691,735 | -0.10(-0.35%) |
Apr 18, 2006 | 27.80 | 28.18 | 27.79 | 28.16 | 450,157 | +0.41(+1.47%) |
Apr 17, 2006 | 27.93 | 27.93 | 27.64 | 27.75 | 634,942 | -0.14(-0.51%) |
Apr 13, 2006 | 27.83 | 28.53 | 27.76 | 27.89 | 388,121 | +0.07(+0.24%) |
Apr 12, 2006 | 27.85 | 27.88 | 27.75 | 27.83 | 727,576 | -0.02(-0.09%) |
Apr 11, 2006 | 28.21 | 28.21 | 27.82 | 27.85 | 1,057,635 | -0.22(-0.80%) |
Apr 10, 2006 | 28.06 | 28.18 | 28.01 | 28.08 | 455,698 | -0.04(-0.15%) |
Apr 07, 2006 | 28.31 | 28.46 | 28.07 | 28.12 | 571,219 | -0.12(-0.44%) |
Apr 06, 2006 | 28.08 | 28.28 | 28.08 | 28.24 | 397,757 | +0.06(+0.21%) |
Apr 05, 2006 | 28.00 | 28.21 | 28.00 | 28.18 | 700,713 | +0.18(+0.65%) |
Apr 04, 2006 | 27.82 | 28.01 | 27.76 | 28.00 | 1,291,448 | +0.16(+0.57%) |
Apr 03, 2006 | 28.07 | 28.08 | 27.82 | 27.84 | 861,166 | -0.10(-0.36%) |
Mar 31, 2006 | 28.03 | 28.07 | 27.89 | 27.94 | 442,327 | -0.08(-0.30%) |
Mar 30, 2006 | 28.13 | 28.23 | 27.93 | 28.03 | 708,905 | -0.12(-0.41%) |
Mar 29, 2006 | 28.05 | 28.16 | 27.89 | 28.14 | 769,255 | +0.25(+0.89%) |
Mar 28, 2006 | 27.96 | 28.16 | 27.88 | 27.89 | 2,394,979 | -0.15(-0.53%) |
Mar 27, 2006 | 27.95 | 28.12 | 27.95 | 28.04 | 1,069,440 | -0.01(-0.03%) |
Mar 24, 2006 | 28.07 | 28.12 | 27.93 | 28.05 | 319,338 | -0.04(-0.15%) |
Mar 23, 2006 | 28.00 | 28.12 | 27.98 | 28.09 | 366,799 | -0.02(-0.06%) |
Mar 22, 2006 | 27.98 | 28.13 | 27.96 | 28.11 | 455,217 | +0.09(+0.33%) |
Mar 21, 2006 | 28.03 | 28.23 | 27.97 | 28.02 | 621,812 | -0.16(-0.56%) |
Mar 20, 2006 | 28.22 | 28.30 | 28.13 | 28.18 | 386,795 | -0.07(-0.24%) |
Mar 17, 2006 | 28.16 | 28.30 | 28.16 | 28.24 | 1,992,041 | +0.04(+0.15%) |
Mar 16, 2006 | 28.16 | 28.28 | 28.14 | 28.20 | 948,258 | +0.06(+0.21%) |
Mar 15, 2006 | 28.00 | 28.15 | 27.90 | 28.14 | 2,068,653 | +0.16(+0.56%) |
Mar 14, 2006 | 27.65 | 27.99 | 27.60 | 27.98 | 447,869 | +0.30(+1.08%) |
Mar 13, 2006 | 27.72 | 27.81 | 27.63 | 27.69 | 530,624 | -0.01(-0.03%) |
Mar 10, 2006 | 27.49 | 27.71 | 27.46 | 27.69 | 956,329 | +0.26(+0.94%) |
Mar 09, 2006 | 27.55 | 27.65 | 27.40 | 27.44 | 610,610 | -0.11(-0.39%) |
Mar 08, 2006 | 27.42 | 27.62 | 27.42 | 27.54 | 624,583 | +0.05(+0.18%) |
Mar 07, 2006 | 27.48 | 27.59 | 27.43 | 27.49 | 3,271,925 | -0.13(-0.48%) |
Mar 06, 2006 | 27.74 | 27.81 | 27.59 | 27.63 | 383,302 | -0.17(-0.60%) |
Mar 03, 2006 | 27.74 | 27.96 | 27.65 | 27.79 | 1,059,683 | -0.02(-0.06%) |
Mar 02, 2006 | 27.84 | 27.86 | 27.69 | 27.81 | 1,171,831 | -0.18(-0.65%) |
Mar 01, 2006 | 27.83 | 28.00 | 27.69 | 27.99 | 2,292,708 | +0.21(+0.75%) |
Feb 28, 2006 | 28.02 | 27.99 | 27.74 | 27.79 | 841,410 | -0.23(-0.83%) |
Feb 27, 2006 | 27.88 | 28.09 | 27.88 | 28.02 | 882,969 | +0.25(+0.90%) |
Feb 24, 2006 | 27.79 | 27.80 | 27.60 | 27.77 | 478,104 | -0.05(-0.18%) |
Feb 23, 2006 | 27.84 | 28.03 | 27.82 | 27.82 | 633,256 | -0.15(-0.53%) |
Feb 22, 2006 | 27.79 | 28.00 | 27.79 | 27.97 | 351,501 | +0.21(+0.75%) |
Feb 21, 2006 | 27.99 | 28.05 | 27.69 | 27.76 | 373,665 | -0.15(-0.54%) |
Feb 17, 2006 | 28.01 | 28.02 | 27.90 | 27.91 | 889,353 | -0.17(-0.59%) |
Feb 16, 2006 | 27.96 | 28.08 | 27.94 | 28.08 | 859,479 | +0.09(+0.33%) |
Feb 15, 2006 | 27.83 | 28.00 | 27.73 | 27.98 | 724,564 | +0.12(+0.45%) |
Feb 14, 2006 | 27.57 | 27.87 | 27.49 | 27.86 | 523,879 | +0.31(+1.11%) |
Feb 13, 2006 | 27.61 | 27.61 | 27.44 | 27.55 | 360,656 | -0.07(-0.24%) |
Feb 10, 2006 | 27.49 | 27.67 | 27.41 | 27.62 | 546,525 | +0.10(+0.36%) |
Feb 09, 2006 | 27.53 | 27.68 | 27.51 | 27.52 | 577,001 | -0.01(-0.03%) |
Feb 08, 2006 | 27.30 | 27.56 | 27.30 | 27.53 | 710,471 | +0.19(+0.70%) |
Feb 07, 2006 | 27.43 | 27.54 | 27.27 | 27.34 | 2,263,557 | -0.17(-0.60%) |
Feb 06, 2006 | 27.49 | 27.54 | 27.40 | 27.50 | 960,184 | -0.01(-0.03%) |
Feb 03, 2006 | 27.49 | 27.59 | 27.42 | 27.51 | 743,356 | -0.13(-0.48%) |
Feb 02, 2006 | 27.63 | 27.75 | 27.52 | 27.64 | 907,061 | -0.03(-0.12%) |
Feb 01, 2006 | 27.54 | 27.72 | 27.53 | 27.68 | 1,010,536 | +0.09(+0.33%) |
Jan 31, 2006 | 27.60 | 27.69 | 27.50 | 27.59 | 1,109,915 | -0.10(-0.36%) |
Jan 30, 2006 | 27.42 | 27.85 | 27.42 | 27.69 | 695,654 | -0.07(-0.24%) |
Jan 27, 2006 | 27.64 | 27.89 | 27.62 | 27.75 | 350,899 | +0.12(+0.45%) |
Jan 26, 2006 | 27.63 | 27.69 | 27.52 | 27.63 | 411,972 | +0.12(+0.42%) |
Jan 25, 2006 | 27.61 | 27.68 | 27.40 | 27.51 | 1,517,912 | -0.10(-0.36%) |
Jan 24, 2006 | 27.48 | 27.62 | 27.43 | 27.61 | 859,479 | +0.27(+1.00%) |
Jan 23, 2006 | 27.40 | 27.45 | 27.28 | 27.34 | 952,113 | -0.02(-0.06%) |
Jan 20, 2006 | 27.83 | 27.83 | 27.32 | 27.35 | 1,163,399 | -0.47(-1.70%) |
Jan 19, 2006 | 27.73 | 27.94 | 27.69 | 27.83 | 786,240 | +0.21(+0.75%) |
Jan 18, 2006 | 27.53 | 27.79 | 27.50 | 27.62 | 1,461,778 | -0.09(-0.33%) |
Jan 17, 2006 | 27.76 | 27.81 | 27.64 | 27.71 | 293,801 | -0.15(-0.54%) |
Jan 13, 2006 | 27.90 | 27.93 | 27.77 | 27.86 | 506,894 | +0.01(+0.03%) |
Jan 12, 2006 | 28.04 | 28.04 | 27.83 | 27.85 | 383,904 | -0.25(-0.89%) |
Jan 11, 2006 | 28.08 | 28.33 | 27.94 | 28.10 | 1,090,641 | +0.14(+0.50%) |
Jan 10, 2006 | 27.87 | 28.02 | 27.84 | 27.96 | 635,424 | +0.01(+0.03%) |
Jan 09, 2006 | 27.69 | 27.95 | 27.69 | 27.95 | 785,637 | +0.28(+1.02%) |
Jan 06, 2006 | 27.57 | 27.70 | 27.44 | 27.67 | 388,000 | +0.22(+0.82%) |
Jan 05, 2006 | 27.48 | 27.54 | 27.35 | 27.44 | 766,484 | +0.02(+0.09%) |
Jan 04, 2006 | 27.40 | 27.44 | 27.25 | 27.42 | 4,039,494 | +0.02(+0.09%) |
Jan 03, 2006 | 26.98 | 27.43 | 26.77 | 27.40 | 2,042,152 | +0.29(+1.07%) |
Dec 30, 2005 | 27.12 | 27.30 | 27.09 | 27.10 | 990,058 | -0.17(-0.61%) |
Dec 29, 2005 | 27.32 | 27.40 | 27.27 | 27.27 | 632,654 | -0.01(-0.03%) |
Dec 28, 2005 | 27.31 | 27.36 | 27.26 | 27.28 | 771,303 | +0.05(+0.18%) |
Dec 27, 2005 | 27.59 | 27.59 | 27.23 | 27.23 | 761,184 | -0.23(-0.85%) |
Dec 23, 2005 | 27.48 | 27.50 | 27.40 | 27.46 | 1,363,242 | +0.05(+0.18%) |
Dec 22, 2005 | 27.33 | 27.41 | 27.29 | 27.41 | 885,017 | +0.01(+0.03%) |
Dec 21, 2005 | 28.13 | 28.13 | 27.30 | 27.40 | 2,995,470 | +0.02(+0.09%) |
Dec 20, 2005 | 27.44 | 27.44 | 27.20 | 27.38 | 1,140,632 | -0.06(-0.21%) |
Dec 19, 2005 | 27.67 | 27.77 | 27.38 | 27.44 | 476,417 | -0.30(-1.08%) |
Dec 16, 2005 | 27.88 | 27.88 | 27.67 | 27.74 | 773,712 | -0.21(-0.74%) |
Dec 15, 2005 | 27.98 | 28.12 | 27.84 | 27.94 | 565,317 | -0.06(-0.21%) |
Dec 14, 2005 | 27.86 | 28.09 | 27.86 | 28.00 | 1,266,633 | +0.14(+0.51%) |
Dec 13, 2005 | 27.68 | 27.95 | 27.59 | 27.86 | 975,602 | +0.12(+0.45%) |
Dec 12, 2005 | 27.76 | 27.87 | 27.71 | 27.74 | 628,438 | +0.03(+0.12%) |
Dec 09, 2005 | 27.66 | 27.74 | 27.50 | 27.70 | 858,154 | +0.04(+0.15%) |
Dec 08, 2005 | 27.73 | 27.82 | 27.54 | 27.66 | 630,967 | -0.12(-0.42%) |
Dec 07, 2005 | 27.84 | 27.88 | 27.66 | 27.78 | 1,219,774 | -0.02(-0.09%) |
Dec 06, 2005 | 27.84 | 27.99 | 27.79 | 27.80 | 830,810 | +0.08(+0.30%) |
Dec 05, 2005 | 27.77 | 27.81 | 27.61 | 27.72 | 5,409,361 | -0.17(-0.60%) |
Dec 02, 2005 | 27.74 | 27.93 | 27.74 | 27.88 | 1,222,906 | +0.09(+0.33%) |
Dec 01, 2005 | 27.60 | 27.82 | 27.59 | 27.79 | 1,382,515 | +0.32(+1.15%) |
Nov 30, 2005 | 27.69 | 27.74 | 27.46 | 27.48 | 2,052,391 | -0.18(-0.66%) |
Nov 29, 2005 | 27.69 | 27.89 | 27.60 | 27.66 | 976,566 | -0.04(-0.15%) |
Nov 28, 2005 | 28.06 | 28.45 | 27.67 | 27.70 | 591,818 | -0.26(-0.92%) |
Nov 25, 2005 | 28.04 | 28.04 | 27.87 | 27.96 | 98,536 | +0.00(+0.00%) |
Nov 23, 2005 | 27.81 | 28.05 | 27.81 | 27.96 | 973,314 | +0.20(+0.72%) |
Nov 22, 2005 | 27.60 | 27.79 | 27.51 | 27.76 | 708,905 | +0.12(+0.45%) |
Nov 21, 2005 | 27.48 | 27.69 | 26.85 | 27.64 | 933,201 | +0.10(+0.36%) |
Nov 18, 2005 | 27.56 | 28.12 | 27.35 | 27.54 | 1,008,247 | +0.18(+0.67%) |
Nov 17, 2005 | 27.06 | 27.40 | 27.05 | 27.35 | 1,133,525 | +0.36(+1.32%) |
Nov 16, 2005 | 27.01 | 27.10 | 26.89 | 27.00 | 1,255,792 | -0.02(-0.06%) |
Nov 15, 2005 | 27.40 | 27.52 | 26.99 | 27.01 | 1,724,018 | -0.41(-1.48%) |
Nov 14, 2005 | 27.56 | 27.56 | 27.37 | 27.42 | 1,401,427 | +0.02(+0.06%) |
Nov 11, 2005 | 27.32 | 27.45 | 27.31 | 27.40 | 1,013,306 | +0.08(+0.30%) |
Nov 10, 2005 | 26.86 | 27.37 | 26.86 | 27.32 | 1,007,042 | +0.41(+1.51%) |
Nov 09, 2005 | 26.90 | 27.01 | 26.84 | 26.91 | 1,496,711 | -0.01(-0.03%) |
Nov 08, 2005 | 27.22 | 27.22 | 26.86 | 26.92 | 1,658,368 | -0.31(-1.13%) |
Nov 07, 2005 | 27.10 | 27.26 | 27.01 | 27.23 | 3,669,321 | +0.22(+0.80%) |
Nov 04, 2005 | 27.06 | 27.06 | 26.85 | 27.01 | 1,080,282 | +0.10(+0.37%) |
Nov 03, 2005 | 27.10 | 27.17 | 26.79 | 26.91 | 3,927,466 | +0.01(+0.03%) |
Nov 02, 2005 | 26.47 | 26.94 | 26.47 | 26.91 | 1,455,996 | +0.46(+1.76%) |
Nov 01, 2005 | 26.47 | 26.52 | 26.37 | 26.44 | 1,515,382 | +0.02(+0.06%) |
Oct 31, 2005 | 26.31 | 26.55 | 26.29 | 26.42 | 2,310,657 | +0.43(+1.66%) |
Oct 28, 2005 | 25.73 | 26.03 | 25.68 | 25.99 | 1,130,634 | +0.45(+1.76%) |
Oct 27, 2005 | 26.14 | 26.14 | 25.52 | 25.54 | 2,535,676 | -0.52(-2.01%) |
Oct 26, 2005 | 26.11 | 26.32 | 26.07 | 26.07 | 1,576,696 | -0.16(-0.60%) |
Oct 25, 2005 | 26.47 | 26.47 | 26.08 | 26.22 | 1,277,715 | -0.19(-0.72%) |
Oct 24, 2005 | 26.07 | 26.42 | 26.00 | 26.42 | 1,746,424 | +0.45(+1.73%) |
Oct 21, 2005 | 26.27 | 26.27 | 25.87 | 25.97 | 1,990,355 | -0.03(-0.13%) |
Oct 20, 2005 | 26.40 | 26.45 | 25.88 | 26.00 | 1,857,367 | -0.32(-1.23%) |
Oct 19, 2005 | 25.69 | 26.32 | 25.59 | 26.32 | 2,413,770 | +0.49(+1.90%) |
Oct 18, 2005 | 26.15 | 26.15 | 25.77 | 25.83 | 2,403,411 | -0.27(-1.05%) |
Oct 17, 2005 | 26.16 | 26.19 | 25.92 | 26.11 | 2,074,315 | +0.05(+0.19%) |
Oct 14, 2005 | 25.86 | 26.08 | 25.77 | 26.06 | 3,220,368 | +0.26(+1.00%) |
Oct 13, 2005 | 25.53 | 25.86 | 25.53 | 25.80 | 2,189,956 | +0.07(+0.29%) |
Oct 12, 2005 | 25.98 | 26.08 | 25.61 | 25.73 | 2,454,124 | -0.29(-1.12%) |
Oct 11, 2005 | 26.07 | 26.28 | 25.96 | 26.02 | 2,217,301 | -0.10(-0.38%) |
Oct 10, 2005 | 26.40 | 26.40 | 26.08 | 26.12 | 1,502,975 | -0.20(-0.76%) |
Oct 07, 2005 | 26.40 | 26.47 | 26.24 | 26.32 | 2,356,552 | +0.02(+0.09%) |
Oct 06, 2005 | 26.32 | 26.59 | 26.08 | 26.29 | 1,564,650 | +0.02(+0.09%) |
Oct 05, 2005 | 26.73 | 26.73 | 26.27 | 26.27 | 1,610,304 | -0.45(-1.68%) |
Oct 04, 2005 | 26.95 | 27.02 | 26.71 | 26.71 | 680,476 | -0.18(-0.68%) |