Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 18.64 | 18.84 | 18.59 | 18.80 | 24,502,114 | +0.15(+0.82%) |
Jan 30, 2007 | 18.58 | 18.67 | 18.56 | 18.64 | 12,320,203 | +0.07(+0.38%) |
Jan 29, 2007 | 18.65 | 18.69 | 18.55 | 18.57 | 21,864,706 | -0.09(-0.49%) |
Jan 26, 2007 | 18.64 | 18.71 | 18.53 | 18.66 | 17,937,888 | +0.04(+0.19%) |
Jan 25, 2007 | 18.91 | 18.92 | 18.60 | 18.63 | 24,596,018 | -0.27(-1.45%) |
Jan 24, 2007 | 18.70 | 18.90 | 18.68 | 18.90 | 8,251,543 | +0.19(+1.03%) |
Jan 23, 2007 | 18.66 | 18.75 | 18.63 | 18.71 | 12,347,427 | -0.01(-0.05%) |
Jan 22, 2007 | 18.76 | 18.78 | 18.67 | 18.72 | 9,180,525 | -0.02(-0.08%) |
Jan 19, 2007 | 18.70 | 18.75 | 18.66 | 18.73 | 6,735,462 | +0.06(+0.30%) |
Jan 18, 2007 | 18.79 | 18.81 | 18.67 | 18.68 | 8,059,394 | -0.08(-0.41%) |
Jan 17, 2007 | 18.78 | 18.84 | 18.70 | 18.76 | 7,897,035 | -0.05(-0.27%) |
Jan 16, 2007 | 18.76 | 18.81 | 18.73 | 18.81 | 8,519,052 | +0.05(+0.27%) |
Jan 12, 2007 | 18.66 | 18.78 | 18.66 | 18.76 | 13,025,866 | +0.02(+0.11%) |
Jan 11, 2007 | 18.62 | 18.73 | 18.61 | 18.73 | 7,492,615 | +0.12(+0.63%) |
Jan 10, 2007 | 18.47 | 18.63 | 18.45 | 18.62 | 5,792,079 | +0.06(+0.33%) |
Jan 09, 2007 | 18.59 | 18.66 | 18.46 | 18.56 | 9,611,183 | -0.03(-0.16%) |
Jan 08, 2007 | 18.51 | 18.60 | 18.39 | 18.59 | 7,095,100 | +0.09(+0.49%) |
Jan 05, 2007 | 18.60 | 18.64 | 18.47 | 18.50 | 12,784,398 | -0.16(-0.84%) |
Jan 04, 2007 | 18.70 | 18.71 | 18.57 | 18.65 | 10,651,232 | -0.06(-0.32%) |
Jan 03, 2007 | 18.73 | 18.85 | 18.57 | 18.71 | 15,008,312 | +0.09(+0.49%) |
Dec 29, 2006 | 18.71 | 18.76 | 18.61 | 18.62 | 6,864,285 | -0.11(-0.57%) |
Dec 28, 2006 | 18.78 | 18.83 | 18.70 | 18.73 | 13,510,381 | -0.09(-0.46%) |
Dec 27, 2006 | 18.74 | 18.83 | 18.73 | 18.82 | 8,351,760 | +0.13(+0.71%) |
Dec 26, 2006 | 18.55 | 18.68 | 18.54 | 18.68 | 8,189,992 | +0.17(+0.90%) |
Dec 22, 2006 | 18.60 | 18.61 | 18.47 | 18.52 | 6,566,001 | -0.09(-0.49%) |
Dec 21, 2006 | 18.70 | 18.72 | 18.59 | 18.61 | 15,070,060 | -0.08(-0.43%) |
Dec 20, 2006 | 18.65 | 18.69 | 18.57 | 18.69 | 8,335,189 | +0.06(+0.33%) |
Dec 19, 2006 | 18.58 | 18.67 | 18.54 | 18.63 | 21,339,158 | -0.02(-0.08%) |
Dec 18, 2006 | 18.61 | 18.68 | 18.58 | 18.64 | 10,370,900 | +0.09(+0.49%) |
Dec 15, 2006 | 18.62 | 18.63 | 18.52 | 18.55 | 13,289,824 | -0.10(-0.52%) |
Dec 14, 2006 | 18.50 | 18.65 | 18.47 | 18.65 | 11,451,391 | +0.16(+0.85%) |
Dec 13, 2006 | 18.50 | 18.57 | 18.46 | 18.49 | 7,925,837 | +0.02(+0.11%) |
Dec 12, 2006 | 18.40 | 18.50 | 18.38 | 18.47 | 12,524,386 | +0.02(+0.08%) |
Dec 11, 2006 | 18.40 | 18.49 | 18.39 | 18.46 | 17,469,550 | +0.10(+0.55%) |
Dec 08, 2006 | 18.26 | 18.40 | 18.23 | 18.35 | 10,277,982 | +0.06(+0.30%) |
Dec 07, 2006 | 18.38 | 18.46 | 18.27 | 18.30 | 8,763,677 | -0.05(-0.25%) |
Dec 06, 2006 | 18.31 | 18.37 | 18.30 | 18.34 | 5,236,545 | +0.03(+0.14%) |
Dec 05, 2006 | 18.25 | 18.33 | 18.18 | 18.32 | 16,086,633 | +0.09(+0.47%) |
Dec 04, 2006 | 18.05 | 18.26 | 18.04 | 18.23 | 13,194,933 | +0.25(+1.41%) |
Dec 01, 2006 | 17.95 | 18.13 | 17.86 | 17.98 | 16,646,705 | -0.12(-0.67%) |
Nov 30, 2006 | 18.16 | 18.16 | 18.00 | 18.10 | 6,978,114 | -0.02(-0.11%) |
Nov 29, 2006 | 18.07 | 18.18 | 18.02 | 18.12 | 8,255,094 | +0.11(+0.62%) |
Nov 28, 2006 | 18.02 | 18.05 | 17.89 | 18.01 | 14,404,444 | +0.03(+0.17%) |
Nov 27, 2006 | 18.27 | 18.27 | 17.97 | 17.98 | 15,408,391 | -0.28(-1.55%) |
Nov 24, 2006 | 18.25 | 18.32 | 18.22 | 18.26 | 4,013,421 | -0.09(-0.50%) |
Nov 22, 2006 | 18.33 | 18.40 | 18.28 | 18.35 | 3,980,871 | +0.02(+0.11%) |
Nov 21, 2006 | 18.38 | 18.38 | 18.29 | 18.33 | 6,852,053 | -0.03(-0.17%) |
Nov 20, 2006 | 18.30 | 18.40 | 18.28 | 18.36 | 21,272,280 | +0.12(+0.64%) |
Nov 17, 2006 | 18.34 | 18.34 | 18.25 | 18.25 | 20,440,360 | -0.14(-0.74%) |
Nov 16, 2006 | 18.33 | 18.39 | 18.26 | 18.39 | 17,901,196 | +0.18(+0.97%) |
Nov 15, 2006 | 18.20 | 18.25 | 18.17 | 18.21 | 6,468,348 | -0.03(-0.14%) |
Nov 14, 2006 | 18.09 | 18.25 | 18.02 | 18.23 | 12,478,025 | +0.11(+0.59%) |
Nov 13, 2006 | 18.07 | 18.20 | 18.07 | 18.13 | 6,731,714 | -0.02(-0.11%) |
Nov 10, 2006 | 18.05 | 18.15 | 18.02 | 18.15 | 10,260,424 | +0.15(+0.82%) |
Nov 09, 2006 | 18.12 | 18.12 | 17.97 | 18.00 | 7,947,340 | -0.12(-0.67%) |
Nov 08, 2006 | 17.97 | 18.15 | 17.97 | 18.12 | 6,266,927 | +0.08(+0.42%) |
Nov 07, 2006 | 18.02 | 18.11 | 18.01 | 18.05 | 7,567,778 | +0.04(+0.22%) |
Nov 06, 2006 | 17.84 | 18.03 | 17.81 | 18.01 | 15,161,597 | +0.21(+1.17%) |
Nov 03, 2006 | 17.85 | 17.89 | 17.71 | 17.80 | 7,546,866 | +0.00(+0.00%) |
Nov 02, 2006 | 17.83 | 17.86 | 17.74 | 17.80 | 7,257,065 | -0.05(-0.28%) |
Nov 01, 2006 | 18.04 | 18.07 | 17.81 | 17.85 | 18,140,888 | -0.11(-0.62%) |
Oct 31, 2006 | 18.04 | 18.09 | 17.96 | 17.96 | 15,590,282 | -0.03(-0.17%) |
Oct 30, 2006 | 17.96 | 18.05 | 17.93 | 17.99 | 15,919,736 | +0.01(+0.03%) |
Oct 27, 2006 | 18.10 | 18.10 | 17.93 | 17.98 | 8,513,134 | -0.14(-0.75%) |
Oct 26, 2006 | 18.03 | 18.13 | 17.94 | 18.12 | 19,213,686 | +0.13(+0.70%) |
Oct 25, 2006 | 17.94 | 17.99 | 17.86 | 17.99 | 9,277,191 | +0.08(+0.42%) |
Oct 24, 2006 | 17.89 | 17.92 | 17.83 | 17.92 | 5,984,623 | -0.01(-0.03%) |
Oct 23, 2006 | 17.75 | 17.95 | 17.74 | 17.92 | 7,759,335 | +0.12(+0.65%) |
Oct 20, 2006 | 17.83 | 17.83 | 17.73 | 17.81 | 13,972,405 | -0.02(-0.11%) |
Oct 19, 2006 | 17.91 | 17.91 | 17.75 | 17.83 | 16,214,469 | -0.12(-0.65%) |
Oct 18, 2006 | 17.97 | 18.04 | 17.84 | 17.94 | 11,247,208 | +0.05(+0.28%) |
Oct 17, 2006 | 17.88 | 17.94 | 17.80 | 17.89 | 11,044,604 | +0.00(+0.00%) |
Oct 16, 2006 | 17.93 | 17.94 | 17.87 | 17.89 | 10,128,643 | -0.10(-0.54%) |
Oct 13, 2006 | 17.87 | 17.99 | 17.87 | 17.99 | 7,938,266 | +0.07(+0.40%) |
Oct 12, 2006 | 17.86 | 17.95 | 17.86 | 17.92 | 10,378,396 | +0.09(+0.51%) |
Oct 11, 2006 | 17.62 | 17.87 | 17.62 | 17.83 | 11,840,226 | -0.05(-0.26%) |
Oct 10, 2006 | 17.90 | 17.93 | 17.82 | 17.87 | 10,932,353 | +0.00(+0.00%) |
Oct 09, 2006 | 17.82 | 17.90 | 17.76 | 17.87 | 7,188,215 | +0.05(+0.28%) |
Oct 06, 2006 | 17.83 | 17.85 | 17.78 | 17.82 | 10,155,275 | -0.06(-0.34%) |
Oct 05, 2006 | 17.93 | 18.07 | 17.82 | 17.88 | 17,127,668 | -0.01(-0.06%) |
Oct 04, 2006 | 17.86 | 17.89 | 17.64 | 17.89 | 23,553,996 | +0.21(+1.20%) |
Oct 03, 2006 | 17.52 | 17.72 | 17.50 | 17.68 | 13,222,552 | +0.17(+0.98%) |
Oct 02, 2006 | 17.52 | 17.57 | 17.44 | 17.51 | 7,270,085 | -0.04(-0.23%) |
Sep 29, 2006 | 17.40 | 17.72 | 17.40 | 17.55 | 10,144,622 | -0.05(-0.29%) |
Sep 28, 2006 | 17.49 | 17.62 | 17.49 | 17.60 | 6,405,219 | +0.06(+0.35%) |
Sep 27, 2006 | 17.57 | 17.61 | 17.49 | 17.54 | 9,615,720 | -0.08(-0.46%) |
Sep 26, 2006 | 17.53 | 17.62 | 17.46 | 17.62 | 12,274,040 | +0.10(+0.55%) |
Sep 25, 2006 | 17.44 | 17.56 | 17.36 | 17.52 | 11,408,187 | +0.18(+1.02%) |
Sep 22, 2006 | 17.32 | 17.38 | 17.28 | 17.35 | 12,758,554 | +0.03(+0.18%) |
Sep 21, 2006 | 17.44 | 17.48 | 17.29 | 17.32 | 10,354,329 | -0.12(-0.70%) |
Sep 20, 2006 | 17.38 | 17.47 | 17.36 | 17.44 | 15,530,112 | +0.12(+0.67%) |
Sep 19, 2006 | 17.51 | 17.51 | 17.22 | 17.32 | 12,362,026 | +0.03(+0.18%) |
Sep 18, 2006 | 17.33 | 17.35 | 17.23 | 17.29 | 14,925,850 | -0.02(-0.12%) |
Sep 15, 2006 | 17.74 | 17.74 | 17.29 | 17.31 | 11,831,743 | -0.05(-0.26%) |
Sep 14, 2006 | 17.25 | 17.36 | 17.24 | 17.36 | 6,130,608 | +0.04(+0.23%) |
Sep 13, 2006 | 17.21 | 17.35 | 17.13 | 17.32 | 13,689,312 | +0.13(+0.74%) |
Sep 12, 2006 | 16.99 | 17.21 | 16.98 | 17.19 | 12,816,751 | +0.22(+1.28%) |
Sep 11, 2006 | 16.93 | 17.00 | 16.91 | 16.97 | 6,822,265 | +0.01(+0.06%) |
Sep 08, 2006 | 16.87 | 16.98 | 16.78 | 16.96 | 10,949,516 | +0.10(+0.57%) |
Sep 07, 2006 | 16.94 | 16.97 | 16.85 | 16.86 | 14,332,635 | -0.13(-0.78%) |
Sep 06, 2006 | 16.98 | 17.18 | 16.96 | 17.00 | 10,991,931 | -0.06(-0.33%) |
Sep 05, 2006 | 17.01 | 17.11 | 16.98 | 17.05 | 15,553,982 | +0.06(+0.36%) |
Sep 01, 2006 | 17.03 | 17.03 | 16.94 | 16.99 | 4,862,506 | +0.03(+0.15%) |
Aug 31, 2006 | 16.95 | 16.98 | 16.92 | 16.97 | 6,670,952 | +0.02(+0.12%) |
Aug 30, 2006 | 16.93 | 16.99 | 16.92 | 16.95 | 7,782,811 | +0.05(+0.30%) |
Aug 29, 2006 | 16.93 | 16.93 | 16.80 | 16.89 | 27,715,376 | -0.07(-0.42%) |
Aug 28, 2006 | 16.83 | 17.00 | 16.82 | 16.97 | 18,584,960 | +0.12(+0.72%) |
Aug 25, 2006 | 16.88 | 16.90 | 16.83 | 16.84 | 7,153,494 | -0.09(-0.54%) |
Aug 24, 2006 | 16.94 | 16.97 | 16.90 | 16.94 | 7,726,784 | +0.06(+0.33%) |
Aug 23, 2006 | 16.92 | 16.95 | 16.84 | 16.88 | 7,606,050 | -0.05(-0.30%) |
Aug 22, 2006 | 16.93 | 16.98 | 16.87 | 16.93 | 10,137,323 | -0.01(-0.03%) |
Aug 21, 2006 | 16.98 | 16.98 | 16.89 | 16.94 | 7,576,261 | -0.07(-0.39%) |
Aug 18, 2006 | 16.99 | 17.00 | 16.92 | 17.00 | 11,987,001 | +0.03(+0.15%) |
Aug 17, 2006 | 16.91 | 16.99 | 16.86 | 16.98 | 10,506,233 | +0.06(+0.33%) |
Aug 16, 2006 | 16.93 | 16.95 | 16.84 | 16.92 | 9,436,197 | +0.09(+0.54%) |
Aug 15, 2006 | 16.75 | 17.04 | 16.72 | 16.83 | 17,245,246 | +0.28(+1.68%) |
Aug 14, 2006 | 16.62 | 16.70 | 16.52 | 16.55 | 10,815,762 | +0.02(+0.12%) |
Aug 11, 2006 | 16.54 | 16.57 | 16.46 | 16.53 | 10,155,275 | -0.05(-0.31%) |
Aug 10, 2006 | 16.48 | 16.62 | 16.43 | 16.58 | 19,415,894 | +0.08(+0.49%) |
Aug 09, 2006 | 16.81 | 16.85 | 16.48 | 16.50 | 16,204,802 | -0.20(-1.18%) |
Aug 08, 2006 | 16.87 | 16.91 | 16.67 | 16.70 | 17,553,196 | -0.12(-0.72%) |
Aug 07, 2006 | 16.85 | 16.86 | 16.77 | 16.82 | 6,533,055 | -0.04(-0.21%) |
Aug 04, 2006 | 16.99 | 17.13 | 16.79 | 16.85 | 32,035,368 | +0.04(+0.21%) |
Aug 03, 2006 | 16.68 | 16.85 | 16.68 | 16.82 | 11,827,797 | +0.07(+0.42%) |
Aug 02, 2006 | 16.74 | 16.79 | 16.67 | 16.75 | 11,634,268 | +0.03(+0.18%) |
Aug 01, 2006 | 16.70 | 16.76 | 16.62 | 16.72 | 12,369,522 | -0.05(-0.30%) |
Jul 31, 2006 | 16.83 | 16.83 | 16.73 | 16.77 | 14,341,315 | -0.03(-0.15%) |
Jul 28, 2006 | 16.63 | 16.85 | 16.62 | 16.79 | 23,050,544 | +0.29(+1.78%) |
Jul 27, 2006 | 16.68 | 16.71 | 16.49 | 16.50 | 15,329,480 | -0.10(-0.58%) |
Jul 26, 2006 | 16.62 | 16.66 | 16.54 | 16.60 | 8,820,098 | -0.02(-0.12%) |
Jul 25, 2006 | 16.58 | 16.66 | 16.49 | 16.62 | 14,174,023 | +0.04(+0.24%) |
Jul 24, 2006 | 16.43 | 16.59 | 16.39 | 16.58 | 18,295,750 | +0.21(+1.30%) |
Jul 21, 2006 | 16.45 | 16.50 | 16.31 | 16.36 | 34,386,724 | -0.09(-0.55%) |
Jul 20, 2006 | 16.52 | 16.58 | 16.44 | 16.45 | 24,923,500 | -0.07(-0.40%) |
Jul 19, 2006 | 16.14 | 16.53 | 16.13 | 16.52 | 64,167,204 | +0.43(+2.65%) |
Jul 18, 2006 | 16.12 | 16.14 | 15.96 | 16.09 | 13,670,768 | +0.04(+0.22%) |
Jul 17, 2006 | 15.98 | 16.09 | 15.94 | 16.06 | 9,786,365 | +0.03(+0.19%) |
Jul 14, 2006 | 16.08 | 16.14 | 15.96 | 16.03 | 15,013,046 | -0.07(-0.41%) |
Jul 13, 2006 | 16.27 | 16.30 | 16.09 | 16.09 | 18,269,710 | -0.26(-1.58%) |
Jul 12, 2006 | 16.57 | 16.57 | 16.32 | 16.35 | 10,608,422 | -0.16(-0.98%) |
Jul 11, 2006 | 16.44 | 16.53 | 16.34 | 16.51 | 9,302,245 | +0.01(+0.03%) |
Jul 10, 2006 | 16.43 | 16.54 | 16.43 | 16.51 | 6,023,684 | +0.11(+0.68%) |
Jul 07, 2006 | 16.40 | 16.55 | 16.38 | 16.40 | 5,848,895 | -0.08(-0.49%) |
Jul 06, 2006 | 16.41 | 16.53 | 16.41 | 16.48 | 6,797,210 | +0.05(+0.31%) |
Jul 05, 2006 | 16.45 | 16.48 | 16.36 | 16.43 | 9,597,373 | -0.16(-0.95%) |
Jul 03, 2006 | 16.41 | 16.59 | 16.41 | 16.59 | 6,534,041 | +0.19(+1.17%) |
Jun 30, 2006 | 16.49 | 16.51 | 16.36 | 16.39 | 12,450,998 | -0.05(-0.28%) |
Jun 29, 2006 | 16.18 | 16.44 | 16.14 | 16.44 | 18,150,752 | +0.34(+2.11%) |
Jun 28, 2006 | 16.09 | 16.10 | 15.99 | 16.10 | 9,272,456 | +0.09(+0.54%) |
Jun 27, 2006 | 16.14 | 16.19 | 16.00 | 16.01 | 7,692,457 | -0.16(-0.97%) |
Jun 26, 2006 | 16.02 | 16.17 | 16.02 | 16.17 | 8,262,393 | +0.14(+0.89%) |
Jun 23, 2006 | 16.07 | 16.13 | 15.99 | 16.03 | 8,027,830 | -0.11(-0.66%) |
Jun 22, 2006 | 16.14 | 16.19 | 16.08 | 16.13 | 6,452,763 | -0.06(-0.38%) |
Jun 21, 2006 | 16.09 | 16.26 | 16.06 | 16.20 | 24,211,524 | +0.13(+0.82%) |
Jun 20, 2006 | 16.03 | 16.18 | 16.02 | 16.06 | 36,183,332 | +0.05(+0.28%) |
Jun 19, 2006 | 16.13 | 16.23 | 15.98 | 16.02 | 11,376,820 | -0.11(-0.69%) |
Jun 16, 2006 | 16.25 | 16.25 | 16.08 | 16.13 | 16,305,414 | -0.20(-1.21%) |
Jun 15, 2006 | 16.12 | 16.36 | 16.05 | 16.33 | 25,137,546 | +0.35(+2.22%) |
Jun 14, 2006 | 16.09 | 16.15 | 15.81 | 15.97 | 30,438,010 | -0.10(-0.60%) |
Jun 13, 2006 | 16.35 | 16.45 | 16.02 | 16.07 | 39,035,380 | -0.32(-1.95%) |
Jun 12, 2006 | 16.58 | 16.61 | 16.38 | 16.39 | 15,322,575 | -0.18(-1.10%) |
Jun 09, 2006 | 16.60 | 16.70 | 16.55 | 16.57 | 18,866,674 | -0.06(-0.34%) |
Jun 08, 2006 | 16.55 | 16.68 | 16.39 | 16.63 | 46,008,956 | +0.03(+0.18%) |
Jun 07, 2006 | 16.52 | 16.74 | 16.51 | 16.60 | 17,509,796 | +0.06(+0.34%) |
Jun 06, 2006 | 16.63 | 16.67 | 16.38 | 16.54 | 37,180,572 | -0.04(-0.24%) |
Jun 05, 2006 | 16.77 | 16.82 | 16.57 | 16.58 | 12,919,730 | -0.27(-1.62%) |
Jun 02, 2006 | 16.68 | 16.89 | 16.68 | 16.85 | 20,262,808 | +0.10(+0.57%) |
Jun 01, 2006 | 16.56 | 16.78 | 16.56 | 16.76 | 7,240,494 | +0.19(+1.16%) |
May 31, 2006 | 16.50 | 16.59 | 16.41 | 16.57 | 10,389,641 | +0.12(+0.71%) |
May 30, 2006 | 16.72 | 16.72 | 16.44 | 16.45 | 15,085,842 | -0.25(-1.49%) |
May 26, 2006 | 16.65 | 16.70 | 16.58 | 16.70 | 7,804,117 | +0.14(+0.83%) |
May 25, 2006 | 16.50 | 16.57 | 16.45 | 16.56 | 11,187,630 | +0.15(+0.90%) |
May 24, 2006 | 16.37 | 16.52 | 16.27 | 16.41 | 21,351,388 | +0.01(+0.06%) |
May 23, 2006 | 16.55 | 16.61 | 16.39 | 16.40 | 15,039,876 | -0.08(-0.49%) |
May 22, 2006 | 16.49 | 16.56 | 16.35 | 16.48 | 20,308,972 | -0.04(-0.25%) |
May 19, 2006 | 16.54 | 16.60 | 16.42 | 16.52 | 19,587,724 | +0.09(+0.52%) |
May 18, 2006 | 16.60 | 16.66 | 16.43 | 16.44 | 13,398,327 | -0.15(-0.89%) |
May 17, 2006 | 16.81 | 16.84 | 16.54 | 16.59 | 21,510,790 | -0.34(-2.01%) |
May 16, 2006 | 16.96 | 17.01 | 16.85 | 16.93 | 15,323,167 | -0.02(-0.12%) |
May 15, 2006 | 16.80 | 16.96 | 16.80 | 16.95 | 10,823,258 | +0.12(+0.69%) |
May 12, 2006 | 16.73 | 17.00 | 16.73 | 16.83 | 16,677,480 | -0.17(-1.01%) |
May 11, 2006 | 17.28 | 17.28 | 16.95 | 17.00 | 16,984,248 | -0.28(-1.64%) |
May 10, 2006 | 17.26 | 17.32 | 17.16 | 17.29 | 16,766,058 | +0.01(+0.06%) |
May 09, 2006 | 17.22 | 17.30 | 17.22 | 17.28 | 20,394,986 | +0.03(+0.18%) |
May 08, 2006 | 17.34 | 17.35 | 17.22 | 17.24 | 16,476,454 | -0.07(-0.41%) |
May 05, 2006 | 17.14 | 17.34 | 17.14 | 17.32 | 23,732,532 | +0.24(+1.43%) |
May 04, 2006 | 17.04 | 17.14 | 17.04 | 17.07 | 16,713,779 | +0.04(+0.21%) |
May 03, 2006 | 17.06 | 17.08 | 16.97 | 17.04 | 9,176,579 | -0.02(-0.09%) |
May 02, 2006 | 17.03 | 17.06 | 16.98 | 17.05 | 7,846,926 | +0.11(+0.63%) |
May 01, 2006 | 17.23 | 17.25 | 16.91 | 16.95 | 26,858,796 | -0.25(-1.44%) |
Apr 28, 2006 | 17.09 | 17.28 | 17.09 | 17.19 | 26,159,446 | +0.14(+0.83%) |
Apr 27, 2006 | 16.74 | 17.08 | 16.72 | 17.05 | 34,897,080 | +0.26(+1.57%) |
Apr 26, 2006 | 16.63 | 16.79 | 16.63 | 16.79 | 10,698,776 | +0.10(+0.58%) |
Apr 25, 2006 | 16.76 | 16.79 | 16.64 | 16.69 | 13,983,058 | -0.10(-0.60%) |
Apr 24, 2006 | 16.60 | 16.95 | 16.60 | 16.79 | 10,914,598 | +0.01(+0.03%) |
Apr 21, 2006 | 16.59 | 16.91 | 16.59 | 16.79 | 9,655,176 | -0.02(-0.12%) |
Apr 20, 2006 | 16.78 | 16.88 | 16.74 | 16.81 | 8,611,575 | +0.04(+0.21%) |
Apr 19, 2006 | 16.79 | 16.81 | 16.71 | 16.77 | 18,162,588 | +0.02(+0.12%) |
Apr 18, 2006 | 16.51 | 16.77 | 16.48 | 16.75 | 26,128,868 | +0.30(+1.85%) |
Apr 17, 2006 | 16.49 | 16.53 | 16.40 | 16.45 | 11,952,477 | -0.02(-0.09%) |
Apr 13, 2006 | 16.44 | 16.48 | 16.39 | 16.46 | 11,011,067 | +0.03(+0.15%) |
Apr 12, 2006 | 16.41 | 16.49 | 16.40 | 16.44 | 13,823,855 | +0.04(+0.22%) |
Apr 11, 2006 | 16.62 | 16.62 | 16.37 | 16.40 | 19,197,508 | -0.14(-0.86%) |
Apr 10, 2006 | 16.56 | 16.63 | 16.50 | 16.55 | 13,765,855 | +0.03(+0.18%) |
Apr 07, 2006 | 16.74 | 16.75 | 16.49 | 16.51 | 24,051,926 | -0.16(-0.94%) |
Apr 06, 2006 | 16.85 | 16.85 | 16.61 | 16.67 | 22,554,192 | -0.06(-0.36%) |
Apr 05, 2006 | 16.71 | 16.78 | 16.67 | 16.73 | 16,028,239 | +0.03(+0.18%) |
Apr 04, 2006 | 16.52 | 16.73 | 16.48 | 16.70 | 8,797,806 | +0.18(+1.07%) |
Apr 03, 2006 | 16.50 | 16.66 | 16.48 | 16.52 | 28,310,958 | +0.03(+0.15%) |
Mar 31, 2006 | 16.50 | 16.58 | 16.47 | 16.50 | 14,583,967 | +0.01(+0.03%) |
Mar 30, 2006 | 16.54 | 16.64 | 16.46 | 16.49 | 16,039,089 | -0.10(-0.61%) |
Mar 29, 2006 | 16.55 | 16.63 | 16.48 | 16.60 | 10,498,144 | +0.08(+0.46%) |
Mar 28, 2006 | 16.66 | 16.71 | 16.49 | 16.52 | 22,255,710 | -0.14(-0.82%) |
Mar 27, 2006 | 16.66 | 16.69 | 16.61 | 16.66 | 13,209,334 | -0.01(-0.06%) |
Mar 24, 2006 | 16.64 | 16.72 | 16.59 | 16.67 | 19,369,534 | -0.01(-0.03%) |
Mar 23, 2006 | 16.71 | 16.71 | 16.62 | 16.67 | 16,046,783 | -0.08(-0.48%) |
Mar 22, 2006 | 16.63 | 16.77 | 16.59 | 16.75 | 14,306,594 | +0.13(+0.79%) |
Mar 21, 2006 | 16.77 | 16.78 | 16.60 | 16.62 | 17,007,526 | -0.17(-1.00%) |
Mar 20, 2006 | 16.76 | 16.81 | 16.70 | 16.79 | 14,510,382 | +0.01(+0.06%) |
Mar 17, 2006 | 16.74 | 16.78 | 16.72 | 16.78 | 14,010,875 | -0.04(-0.24%) |
Mar 16, 2006 | 16.81 | 16.89 | 16.80 | 16.82 | 22,452,002 | +0.06(+0.33%) |
Mar 15, 2006 | 16.71 | 16.79 | 16.65 | 16.76 | 38,266,192 | +0.02(+0.12%) |
Mar 14, 2006 | 16.56 | 16.74 | 16.56 | 16.74 | 27,948,362 | +0.19(+1.16%) |
Mar 13, 2006 | 16.59 | 16.63 | 16.50 | 16.55 | 20,699,384 | +0.01(+0.03%) |
Mar 10, 2006 | 16.45 | 16.58 | 16.40 | 16.55 | 15,393,596 | +0.15(+0.90%) |
Mar 09, 2006 | 16.50 | 16.55 | 16.39 | 16.40 | 12,724,820 | -0.10(-0.61%) |
Mar 08, 2006 | 16.50 | 16.54 | 16.39 | 16.50 | 16,614,351 | +0.01(+0.06%) |
Mar 07, 2006 | 16.42 | 16.50 | 16.37 | 16.49 | 42,758,016 | +0.05(+0.31%) |
Mar 06, 2006 | 16.48 | 16.53 | 16.38 | 16.44 | 25,527,368 | -0.05(-0.28%) |
Mar 03, 2006 | 16.48 | 16.58 | 16.43 | 16.48 | 21,708,658 | -0.04(-0.25%) |
Mar 02, 2006 | 16.56 | 16.56 | 16.45 | 16.52 | 28,791,528 | -0.10(-0.61%) |
Mar 01, 2006 | 16.59 | 16.63 | 16.55 | 16.63 | 10,782,619 | +0.09(+0.52%) |
Feb 28, 2006 | 16.70 | 16.67 | 16.49 | 16.54 | 28,104,014 | -0.16(-0.97%) |
Feb 27, 2006 | 16.68 | 16.75 | 16.68 | 16.70 | 18,805,518 | +0.03(+0.18%) |
Feb 24, 2006 | 16.64 | 16.72 | 16.60 | 16.67 | 14,966,292 | +0.04(+0.21%) |
Feb 23, 2006 | 16.70 | 16.75 | 16.56 | 16.64 | 14,625,001 | -0.06(-0.36%) |
Feb 22, 2006 | 16.51 | 16.72 | 16.43 | 16.70 | 35,889,784 | +0.31(+1.89%) |
Feb 21, 2006 | 16.41 | 16.48 | 16.37 | 16.39 | 23,323,576 | -0.05(-0.31%) |
Feb 17, 2006 | 16.50 | 16.54 | 16.38 | 16.44 | 15,181,522 | -0.07(-0.40%) |
Feb 16, 2006 | 16.39 | 16.50 | 16.38 | 16.50 | 15,507,819 | +0.10(+0.59%) |
Feb 15, 2006 | 16.33 | 16.42 | 16.27 | 16.41 | 26,673,946 | +0.10(+0.59%) |
Feb 14, 2006 | 16.14 | 16.38 | 16.13 | 16.31 | 29,919,168 | +0.19(+1.19%) |
Feb 13, 2006 | 16.14 | 16.16 | 16.05 | 16.12 | 28,890,956 | -0.06(-0.38%) |
Feb 10, 2006 | 16.07 | 16.19 | 15.99 | 16.18 | 10,497,947 | +0.09(+0.57%) |
Feb 09, 2006 | 16.05 | 16.21 | 16.05 | 16.09 | 12,698,385 | +0.04(+0.25%) |
Feb 08, 2006 | 15.93 | 16.07 | 15.93 | 16.05 | 18,071,446 | +0.10(+0.64%) |
Feb 07, 2006 | 16.03 | 16.09 | 15.94 | 15.95 | 14,530,899 | -0.11(-0.66%) |
Feb 06, 2006 | 15.99 | 16.06 | 15.99 | 16.05 | 14,626,184 | +0.05(+0.28%) |
Feb 03, 2006 | 16.12 | 16.13 | 15.91 | 16.01 | 24,471,536 | -0.07(-0.41%) |
Feb 02, 2006 | 16.18 | 16.20 | 16.05 | 16.07 | 28,441,556 | -0.11(-0.69%) |