Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 18.58 | 18.85 | 18.51 | 18.54 | 3,702,504 | -0.16(-0.83%) |
Dec 28, 2006 | 18.55 | 18.76 | 18.45 | 18.69 | 3,449,731 | +0.09(+0.46%) |
Dec 27, 2006 | 18.58 | 18.71 | 18.38 | 18.61 | 3,229,284 | +0.26(+1.44%) |
Dec 26, 2006 | 18.22 | 18.44 | 18.22 | 18.34 | 2,333,043 | +0.06(+0.34%) |
Dec 22, 2006 | 18.39 | 18.49 | 18.23 | 18.28 | 4,597,424 | -0.15(-0.80%) |
Dec 21, 2006 | 18.73 | 18.92 | 18.35 | 18.43 | 4,788,288 | -0.19(-1.05%) |
Dec 20, 2006 | 18.58 | 19.00 | 18.53 | 18.62 | 5,280,678 | -0.04(-0.21%) |
Dec 19, 2006 | 19.04 | 19.04 | 18.47 | 18.66 | 9,502,677 | -0.44(-2.32%) |
Dec 18, 2006 | 19.36 | 19.50 | 18.90 | 19.11 | 5,992,736 | -0.24(-1.25%) |
Dec 15, 2006 | 19.32 | 19.53 | 19.23 | 19.35 | 9,084,558 | +0.06(+0.32%) |
Dec 14, 2006 | 18.98 | 19.57 | 18.91 | 19.29 | 8,698,130 | +0.43(+2.27%) |
Dec 13, 2006 | 19.36 | 19.36 | 18.79 | 18.86 | 8,803,025 | -0.26(-1.38%) |
Dec 12, 2006 | 19.14 | 19.36 | 19.00 | 19.12 | 10,539,708 | -0.05(-0.28%) |
Dec 11, 2006 | 19.19 | 19.39 | 19.11 | 19.18 | 12,260,768 | -0.16(-0.81%) |
Dec 08, 2006 | 19.32 | 19.67 | 19.28 | 19.33 | 25,354,182 | -1.25(-6.09%) |
Dec 07, 2006 | 21.17 | 21.22 | 20.58 | 20.59 | 8,112,604 | -0.42(-2.00%) |
Dec 06, 2006 | 20.55 | 21.22 | 20.44 | 21.01 | 12,889,225 | +0.27(+1.31%) |
Dec 05, 2006 | 21.04 | 21.10 | 20.69 | 20.73 | 6,898,818 | -0.25(-1.19%) |
Dec 04, 2006 | 20.56 | 21.26 | 20.56 | 20.98 | 6,793,452 | +0.29(+1.39%) |
Dec 01, 2006 | 20.79 | 20.97 | 20.31 | 20.69 | 8,408,650 | -0.19(-0.90%) |
Nov 30, 2006 | 21.02 | 21.07 | 20.66 | 20.88 | 5,956,915 | +0.03(+0.15%) |
Nov 29, 2006 | 21.11 | 21.12 | 20.56 | 20.85 | 5,760,622 | -0.04(-0.19%) |
Nov 28, 2006 | 20.79 | 21.05 | 20.59 | 20.89 | 5,570,417 | +0.06(+0.30%) |
Nov 27, 2006 | 21.36 | 21.64 | 20.80 | 20.83 | 7,882,289 | -0.69(-3.18%) |
Nov 24, 2006 | 21.62 | 21.62 | 21.18 | 21.51 | 2,088,822 | -0.21(-0.97%) |
Nov 22, 2006 | 21.57 | 21.75 | 21.34 | 21.72 | 3,577,467 | +0.16(+0.72%) |
Nov 21, 2006 | 21.70 | 21.79 | 21.28 | 21.57 | 6,117,697 | -0.12(-0.54%) |
Nov 20, 2006 | 21.18 | 21.83 | 21.18 | 21.68 | 8,613,357 | +0.29(+1.35%) |
Nov 17, 2006 | 21.57 | 21.96 | 21.30 | 21.40 | 10,292,682 | -0.57(-2.59%) |
Nov 16, 2006 | 22.10 | 22.13 | 21.67 | 21.96 | 8,053,911 | -0.02(-0.07%) |
Nov 15, 2006 | 21.89 | 22.47 | 21.84 | 21.98 | 10,513,433 | -0.02(-0.07%) |
Nov 14, 2006 | 21.31 | 22.03 | 21.12 | 21.99 | 10,744,544 | +0.79(+3.75%) |
Nov 13, 2006 | 20.85 | 21.38 | 20.80 | 21.20 | 5,037,962 | +0.24(+1.15%) |
Nov 10, 2006 | 21.02 | 21.11 | 20.58 | 20.96 | 5,830,565 | +0.09(+0.45%) |
Nov 09, 2006 | 21.15 | 21.67 | 20.83 | 20.87 | 14,084,085 | -0.03(-0.15%) |
Nov 08, 2006 | 20.55 | 21.07 | 20.51 | 20.90 | 9,743,709 | +0.27(+1.32%) |
Nov 07, 2006 | 20.24 | 21.06 | 20.16 | 20.62 | 10,457,884 | +0.50(+2.48%) |
Nov 06, 2006 | 19.49 | 20.23 | 19.39 | 20.13 | 9,808,435 | +0.67(+3.44%) |
Nov 03, 2006 | 19.24 | 19.49 | 19.15 | 19.46 | 7,318,054 | +0.23(+1.22%) |
Nov 02, 2006 | 19.43 | 19.74 | 19.21 | 19.22 | 6,947,132 | -0.19(-1.00%) |
Nov 01, 2006 | 20.04 | 20.04 | 19.42 | 19.42 | 6,836,006 | -0.44(-2.23%) |
Oct 31, 2006 | 20.00 | 20.07 | 19.64 | 19.86 | 5,655,652 | -0.15(-0.74%) |
Oct 30, 2006 | 19.80 | 20.13 | 19.74 | 20.01 | 6,238,809 | +0.20(+1.02%) |
Oct 27, 2006 | 20.13 | 20.21 | 19.59 | 19.81 | 10,690,117 | -0.23(-1.17%) |
Oct 26, 2006 | 19.83 | 20.13 | 19.54 | 20.04 | 6,644,619 | +0.19(+0.98%) |
Oct 25, 2006 | 19.36 | 19.89 | 19.34 | 19.85 | 6,161,721 | +0.27(+1.39%) |
Oct 24, 2006 | 19.77 | 19.95 | 19.40 | 19.57 | 7,342,501 | -0.20(-1.02%) |
Oct 23, 2006 | 19.63 | 20.06 | 19.62 | 19.78 | 6,082,042 | +0.03(+0.16%) |
Oct 20, 2006 | 19.89 | 20.24 | 19.46 | 19.74 | 18,930,570 | +1.12(+6.02%) |
Oct 19, 2006 | 18.53 | 18.69 | 18.14 | 18.62 | 11,432,609 | +0.09(+0.46%) |
Oct 18, 2006 | 18.82 | 19.00 | 18.33 | 18.54 | 9,174,079 | -0.26(-1.41%) |
Oct 17, 2006 | 19.08 | 19.16 | 18.66 | 18.80 | 11,019,666 | -0.61(-3.13%) |
Oct 16, 2006 | 19.33 | 19.61 | 19.33 | 19.41 | 5,150,986 | +0.05(+0.24%) |
Oct 13, 2006 | 19.17 | 19.39 | 19.04 | 19.36 | 5,872,001 | +0.09(+0.44%) |
Oct 12, 2006 | 19.17 | 19.34 | 18.90 | 19.28 | 7,696,652 | +0.23(+1.19%) |
Oct 11, 2006 | 18.28 | 19.12 | 18.25 | 19.05 | 13,412,610 | +0.62(+3.38%) |
Oct 10, 2006 | 18.37 | 18.53 | 18.19 | 18.43 | 7,476,274 | +0.06(+0.34%) |
Oct 09, 2006 | 17.91 | 18.48 | 17.85 | 18.37 | 9,623,655 | +0.46(+2.57%) |
Oct 06, 2006 | 17.63 | 17.98 | 17.49 | 17.91 | 7,395,210 | +0.26(+1.46%) |
Oct 05, 2006 | 17.77 | 17.86 | 17.46 | 17.65 | 11,070,009 | -0.24(-1.35%) |
Oct 04, 2006 | 17.19 | 17.91 | 17.19 | 17.89 | 9,147,188 | +0.65(+3.79%) |
Oct 03, 2006 | 17.14 | 17.45 | 17.00 | 17.24 | 9,939,764 | -0.06(-0.36%) |
Oct 02, 2006 | 17.11 | 17.32 | 17.03 | 17.30 | 8,344,076 | +0.21(+1.23%) |
Sep 29, 2006 | 17.38 | 17.42 | 17.08 | 17.09 | 6,380,207 | -0.31(-1.79%) |
Sep 28, 2006 | 17.37 | 17.49 | 17.19 | 17.40 | 6,368,026 | +0.05(+0.27%) |
Sep 27, 2006 | 17.68 | 17.91 | 17.32 | 17.35 | 7,570,465 | -0.40(-2.24%) |
Sep 26, 2006 | 17.80 | 17.87 | 17.39 | 17.75 | 6,399,525 | -0.13(-0.74%) |
Sep 25, 2006 | 17.48 | 17.96 | 17.21 | 17.88 | 7,225,810 | +0.47(+2.68%) |
Sep 22, 2006 | 17.55 | 17.73 | 17.28 | 17.42 | 6,468,031 | -0.09(-0.49%) |
Sep 21, 2006 | 17.39 | 17.91 | 17.32 | 17.50 | 9,991,088 | +0.20(+1.17%) |
Sep 20, 2006 | 17.40 | 17.58 | 17.14 | 17.30 | 6,525,587 | +0.11(+0.63%) |
Sep 19, 2006 | 17.36 | 17.46 | 16.94 | 17.19 | 7,630,709 | -0.28(-1.60%) |
Sep 18, 2006 | 17.51 | 17.70 | 17.32 | 17.47 | 7,106,978 | +0.03(+0.18%) |
Sep 15, 2006 | 17.63 | 17.75 | 17.34 | 17.44 | 12,755,346 | -0.01(-0.04%) |
Sep 14, 2006 | 17.07 | 17.72 | 16.84 | 17.45 | 24,188,450 | +0.68(+4.04%) |
Sep 13, 2006 | 17.09 | 17.39 | 16.71 | 16.77 | 13,505,314 | -0.17(-1.01%) |
Sep 12, 2006 | 16.47 | 17.12 | 16.41 | 16.94 | 8,396,553 | +0.48(+2.88%) |
Sep 11, 2006 | 16.21 | 16.64 | 16.18 | 16.47 | 7,042,884 | +0.06(+0.38%) |
Sep 08, 2006 | 16.42 | 16.51 | 16.12 | 16.40 | 5,521,128 | +0.01(+0.05%) |
Sep 07, 2006 | 16.35 | 16.75 | 16.30 | 16.40 | 7,540,066 | -0.07(-0.43%) |
Sep 06, 2006 | 17.14 | 17.21 | 16.47 | 16.47 | 16,173,264 | -0.83(-4.77%) |
Sep 05, 2006 | 17.52 | 17.66 | 17.21 | 17.29 | 10,179,710 | -0.23(-1.33%) |
Sep 01, 2006 | 17.94 | 17.94 | 17.50 | 17.53 | 4,626,952 | -0.28(-1.57%) |
Aug 31, 2006 | 17.95 | 18.03 | 17.70 | 17.81 | 6,562,822 | -0.34(-1.89%) |
Aug 30, 2006 | 18.21 | 18.25 | 17.91 | 18.15 | 7,118,057 | +0.03(+0.17%) |
Aug 29, 2006 | 17.70 | 18.17 | 17.55 | 18.12 | 6,778,273 | +0.54(+3.06%) |
Aug 28, 2006 | 17.42 | 17.62 | 17.28 | 17.58 | 8,257,579 | +0.12(+0.71%) |
Aug 25, 2006 | 17.31 | 17.72 | 17.25 | 17.46 | 7,143,860 | +0.08(+0.45%) |
Aug 24, 2006 | 17.27 | 17.47 | 17.07 | 17.38 | 7,691,150 | +0.21(+1.22%) |
Aug 23, 2006 | 17.62 | 18.00 | 17.08 | 17.17 | 10,622,788 | -0.45(-2.56%) |
Aug 22, 2006 | 17.36 | 17.84 | 17.36 | 17.62 | 6,372,765 | +0.16(+0.89%) |
Aug 21, 2006 | 17.66 | 17.75 | 17.35 | 17.46 | 5,870,410 | -0.40(-2.22%) |
Aug 18, 2006 | 17.71 | 17.91 | 17.33 | 17.86 | 6,497,644 | +0.22(+1.24%) |
Aug 17, 2006 | 17.59 | 18.05 | 17.49 | 17.64 | 8,963,849 | -0.04(-0.22%) |
Aug 16, 2006 | 17.13 | 17.81 | 16.72 | 17.68 | 17,562,932 | +1.60(+9.98%) |
Aug 15, 2006 | 15.86 | 16.16 | 15.66 | 16.08 | 6,557,097 | +0.46(+2.94%) |
Aug 14, 2006 | 15.67 | 15.80 | 15.38 | 15.62 | 5,951,870 | +0.11(+0.70%) |
Aug 11, 2006 | 15.74 | 15.77 | 15.36 | 15.51 | 5,171,586 | -0.22(-1.39%) |
Aug 10, 2006 | 15.66 | 15.84 | 15.54 | 15.73 | 5,169,344 | +0.05(+0.35%) |
Aug 09, 2006 | 15.92 | 16.16 | 15.61 | 15.67 | 8,176,971 | +0.26(+1.72%) |
Aug 08, 2006 | 15.56 | 15.70 | 15.23 | 15.41 | 5,301,217 | -0.05(-0.30%) |
Aug 07, 2006 | 15.62 | 15.81 | 15.34 | 15.45 | 5,104,621 | -0.17(-1.10%) |
Aug 04, 2006 | 15.98 | 16.30 | 15.34 | 15.63 | 7,100,277 | -0.17(-1.08%) |
Aug 03, 2006 | 15.45 | 16.04 | 15.39 | 15.80 | 5,419,620 | +0.19(+1.20%) |
Aug 02, 2006 | 15.66 | 15.88 | 15.47 | 15.61 | 4,797,320 | +0.03(+0.20%) |
Aug 01, 2006 | 15.66 | 15.72 | 15.24 | 15.58 | 6,208,669 | -0.23(-1.48%) |
Jul 31, 2006 | 15.84 | 16.05 | 15.53 | 15.81 | 9,588,876 | -0.01(-0.05%) |
Jul 28, 2006 | 16.12 | 16.34 | 15.57 | 15.82 | 10,603,950 | -0.12(-0.78%) |
Jul 27, 2006 | 15.92 | 16.52 | 15.84 | 15.95 | 10,881,381 | +0.02(+0.10%) |
Jul 26, 2006 | 14.45 | 16.33 | 14.29 | 15.93 | 20,767,810 | +0.67(+4.39%) |
Jul 25, 2006 | 15.77 | 15.83 | 14.86 | 15.26 | 17,757,094 | -0.31(-2.00%) |
Jul 24, 2006 | 15.61 | 15.97 | 15.48 | 15.57 | 10,757,335 | +0.01(+0.05%) |
Jul 21, 2006 | 16.12 | 16.34 | 15.42 | 15.56 | 11,241,894 | -0.86(-5.26%) |
Jul 20, 2006 | 16.90 | 17.01 | 16.39 | 16.43 | 6,980,717 | -0.58(-3.43%) |
Jul 19, 2006 | 16.66 | 17.33 | 16.50 | 17.01 | 9,279,289 | +0.23(+1.39%) |
Jul 18, 2006 | 16.68 | 16.90 | 16.39 | 16.78 | 8,502,686 | +0.16(+0.94%) |
Jul 17, 2006 | 16.58 | 16.86 | 16.47 | 16.62 | 7,831,129 | +0.17(+1.04%) |
Jul 14, 2006 | 16.62 | 16.77 | 16.39 | 16.45 | 7,888,557 | -0.10(-0.61%) |
Jul 13, 2006 | 16.51 | 17.11 | 16.45 | 16.55 | 12,114,069 | +0.03(+0.19%) |
Jul 12, 2006 | 16.85 | 16.88 | 16.39 | 16.52 | 7,510,186 | -0.35(-2.08%) |
Jul 11, 2006 | 16.37 | 16.98 | 16.32 | 16.87 | 8,198,971 | +0.45(+2.75%) |
Jul 10, 2006 | 16.86 | 16.93 | 16.30 | 16.42 | 7,001,769 | -0.31(-1.86%) |
Jul 07, 2006 | 17.01 | 17.36 | 16.46 | 16.73 | 12,126,427 | -0.51(-2.94%) |
Jul 06, 2006 | 17.43 | 17.47 | 17.05 | 17.24 | 6,260,550 | -0.13(-0.76%) |
Jul 05, 2006 | 17.63 | 17.73 | 17.18 | 17.37 | 7,726,908 | -0.38(-2.15%) |
Jul 03, 2006 | 17.67 | 17.78 | 17.60 | 17.75 | 1,768,760 | +0.12(+0.66%) |
Jun 30, 2006 | 18.04 | 18.09 | 17.59 | 17.63 | 5,719,024 | -0.26(-1.48%) |
Jun 29, 2006 | 17.04 | 17.90 | 17.02 | 17.90 | 8,781,824 | +0.53(+3.05%) |
Jun 28, 2006 | 17.07 | 17.42 | 16.83 | 17.37 | 9,531,635 | -0.12(-0.67%) |
Jun 27, 2006 | 18.16 | 18.29 | 17.45 | 17.49 | 8,471,519 | -0.71(-3.89%) |
Jun 26, 2006 | 17.91 | 18.34 | 17.84 | 18.20 | 8,101,862 | +0.37(+2.05%) |
Jun 23, 2006 | 17.75 | 18.11 | 17.68 | 17.83 | 9,806,331 | -0.35(-1.93%) |
Jun 22, 2006 | 18.57 | 18.69 | 18.06 | 18.18 | 14,158,651 | -0.50(-2.67%) |
Jun 21, 2006 | 18.45 | 18.99 | 18.30 | 18.68 | 11,593,782 | +0.31(+1.70%) |
Jun 20, 2006 | 18.34 | 18.69 | 18.09 | 18.37 | 7,072,303 | -0.05(-0.30%) |
Jun 19, 2006 | 18.71 | 18.82 | 18.31 | 18.42 | 8,428,708 | -0.26(-1.42%) |
Jun 16, 2006 | 18.87 | 19.00 | 18.55 | 18.69 | 8,131,467 | -0.27(-1.44%) |
Jun 15, 2006 | 18.37 | 19.06 | 18.35 | 18.96 | 11,262,435 | +0.75(+4.10%) |
Jun 14, 2006 | 19.11 | 19.15 | 17.99 | 18.21 | 19,084,544 | -0.86(-4.49%) |
Jun 13, 2006 | 19.18 | 19.46 | 18.85 | 19.07 | 10,920,018 | -0.19(-0.97%) |
Jun 12, 2006 | 19.45 | 19.67 | 19.15 | 19.25 | 9,448,578 | -0.18(-0.92%) |
Jun 09, 2006 | 19.71 | 20.15 | 19.43 | 19.43 | 17,766,750 | -0.51(-2.54%) |
Jun 08, 2006 | 19.22 | 20.13 | 19.15 | 19.94 | 15,373,035 | +0.44(+2.28%) |
Jun 07, 2006 | 20.26 | 20.45 | 19.43 | 19.50 | 15,792,407 | -0.79(-3.88%) |
Jun 06, 2006 | 20.51 | 20.52 | 20.04 | 20.28 | 10,390,273 | +0.04(+0.19%) |
Jun 05, 2006 | 20.67 | 20.76 | 20.24 | 20.24 | 7,613,978 | -0.63(-3.02%) |
Jun 02, 2006 | 20.40 | 20.96 | 20.27 | 20.87 | 8,441,354 | +0.24(+1.17%) |
Jun 01, 2006 | 20.12 | 20.63 | 20.04 | 20.63 | 9,736,346 | +0.39(+1.92%) |
May 31, 2006 | 19.93 | 20.33 | 19.78 | 20.24 | 12,839,314 | +0.44(+2.24%) |
May 30, 2006 | 20.34 | 20.48 | 19.78 | 19.80 | 7,012,774 | -0.68(-3.31%) |
May 26, 2006 | 20.45 | 20.59 | 20.15 | 20.48 | 6,080,019 | +0.14(+0.69%) |
May 25, 2006 | 20.69 | 20.74 | 20.24 | 20.34 | 7,426,872 | -0.17(-0.83%) |
May 24, 2006 | 19.93 | 20.66 | 19.93 | 20.51 | 8,306,153 | +0.42(+2.09%) |
May 23, 2006 | 20.73 | 20.87 | 20.06 | 20.09 | 5,608,008 | -0.47(-2.31%) |
May 22, 2006 | 20.84 | 20.86 | 20.24 | 20.56 | 7,227,186 | -0.54(-2.55%) |
May 19, 2006 | 20.88 | 21.29 | 20.82 | 21.10 | 7,493,981 | +0.20(+0.97%) |
May 18, 2006 | 21.07 | 21.16 | 20.76 | 20.90 | 6,300,924 | -0.16(-0.74%) |
May 17, 2006 | 21.03 | 21.40 | 20.78 | 21.05 | 5,821,966 | -0.16(-0.73%) |
May 16, 2006 | 21.32 | 21.61 | 20.93 | 21.21 | 5,105,725 | -0.22(-1.02%) |
May 15, 2006 | 21.30 | 21.70 | 21.02 | 21.43 | 5,328,366 | +0.01(+0.04%) |
May 12, 2006 | 21.99 | 22.35 | 21.41 | 21.42 | 6,702,850 | -0.61(-2.79%) |
May 11, 2006 | 22.16 | 22.32 | 21.66 | 22.03 | 10,228,513 | -0.16(-0.70%) |
May 10, 2006 | 22.70 | 22.72 | 22.03 | 22.19 | 8,624,491 | -0.63(-2.76%) |
May 09, 2006 | 22.41 | 23.27 | 22.17 | 22.82 | 7,161,125 | +0.33(+1.49%) |
May 08, 2006 | 22.54 | 22.73 | 22.48 | 22.49 | 7,173,355 | -0.20(-0.89%) |
May 05, 2006 | 22.80 | 22.92 | 22.45 | 22.69 | 4,870,000 | +0.07(+0.31%) |
May 04, 2006 | 22.33 | 22.83 | 22.20 | 22.62 | 6,331,458 | +0.37(+1.64%) |
May 03, 2006 | 21.88 | 22.31 | 21.73 | 22.25 | 5,986,382 | +0.43(+1.96%) |
May 02, 2006 | 21.75 | 22.02 | 21.52 | 21.82 | 4,707,951 | +0.23(+1.05%) |
May 01, 2006 | 21.52 | 21.75 | 21.38 | 21.60 | 6,636,141 | +0.05(+0.25%) |
Apr 28, 2006 | 21.80 | 22.05 | 21.54 | 21.54 | 7,802,597 | -0.44(-2.02%) |
Apr 27, 2006 | 20.97 | 22.03 | 20.55 | 21.99 | 20,239,676 | +1.30(+6.29%) |
Apr 26, 2006 | 20.44 | 20.69 | 20.32 | 20.69 | 10,113,588 | +0.33(+1.61%) |
Apr 25, 2006 | 20.28 | 20.47 | 20.09 | 20.36 | 7,701,457 | +0.10(+0.50%) |
Apr 24, 2006 | 20.69 | 20.76 | 20.15 | 20.26 | 9,511,443 | -0.51(-2.47%) |
Apr 21, 2006 | 21.33 | 21.34 | 20.65 | 20.77 | 7,227,216 | -0.34(-1.62%) |
Apr 20, 2006 | 21.50 | 21.87 | 21.09 | 21.11 | 8,604,365 | -0.55(-2.52%) |
Apr 19, 2006 | 21.02 | 21.68 | 20.94 | 21.66 | 6,909,974 | +0.55(+2.58%) |
Apr 18, 2006 | 20.29 | 21.18 | 20.30 | 21.11 | 6,924,028 | +0.83(+4.07%) |
Apr 17, 2006 | 20.52 | 20.90 | 20.24 | 20.29 | 5,226,209 | -0.29(-1.40%) |
Apr 13, 2006 | 20.34 | 20.87 | 20.29 | 20.58 | 5,368,280 | +0.14(+0.69%) |
Apr 12, 2006 | 20.24 | 20.66 | 20.22 | 20.44 | 4,446,486 | +0.19(+0.96%) |
Apr 11, 2006 | 20.59 | 20.64 | 20.12 | 20.24 | 5,814,610 | -0.25(-1.22%) |
Apr 10, 2006 | 20.73 | 20.77 | 20.40 | 20.49 | 5,446,991 | -0.17(-0.83%) |
Apr 07, 2006 | 20.85 | 21.14 | 20.28 | 20.66 | 8,626,843 | -0.07(-0.34%) |
Apr 06, 2006 | 20.71 | 20.83 | 20.40 | 20.73 | 7,875,600 | +0.05(+0.23%) |
Apr 05, 2006 | 19.85 | 20.73 | 19.68 | 20.69 | 12,480,055 | +0.86(+4.36%) |
Apr 04, 2006 | 19.71 | 19.90 | 19.50 | 19.82 | 10,163,128 | +0.23(+1.19%) |
Apr 03, 2006 | 19.89 | 20.11 | 19.53 | 19.59 | 7,606,979 | -0.23(-1.18%) |
Mar 31, 2006 | 20.14 | 20.20 | 19.65 | 19.82 | 7,239,481 | -0.30(-1.47%) |
Mar 30, 2006 | 20.38 | 20.59 | 19.96 | 20.12 | 9,206,881 | -0.37(-1.82%) |
Mar 29, 2006 | 19.46 | 20.65 | 19.46 | 20.49 | 12,087,444 | +1.09(+5.62%) |
Mar 28, 2006 | 19.67 | 19.99 | 19.25 | 19.40 | 9,274,545 | -0.40(-2.04%) |
Mar 27, 2006 | 19.97 | 20.11 | 19.79 | 19.81 | 5,715,804 | -0.20(-1.01%) |
Mar 24, 2006 | 19.85 | 20.05 | 19.79 | 20.01 | 5,124,300 | +0.18(+0.90%) |
Mar 23, 2006 | 19.97 | 20.27 | 19.83 | 19.83 | 7,110,435 | -0.32(-1.58%) |
Mar 22, 2006 | 19.92 | 20.20 | 19.74 | 20.15 | 7,234,251 | +0.15(+0.74%) |
Mar 21, 2006 | 20.17 | 20.39 | 19.92 | 20.00 | 8,262,030 | -0.15(-0.73%) |
Mar 20, 2006 | 20.52 | 20.60 | 20.09 | 20.15 | 4,093,972 | -0.25(-1.22%) |
Mar 17, 2006 | 20.07 | 20.40 | 19.88 | 20.40 | 8,912,900 | +0.28(+1.39%) |
Mar 16, 2006 | 19.99 | 20.40 | 19.81 | 20.12 | 10,173,771 | +0.14(+0.70%) |
Mar 15, 2006 | 20.19 | 20.45 | 19.91 | 19.98 | 7,544,817 | -0.14(-0.70%) |
Mar 14, 2006 | 19.80 | 20.28 | 19.78 | 20.12 | 5,480,054 | +0.26(+1.29%) |
Mar 13, 2006 | 19.74 | 19.94 | 19.70 | 19.86 | 4,975,198 | +0.14(+0.71%) |
Mar 10, 2006 | 19.91 | 20.08 | 19.64 | 19.72 | 6,266,521 | -0.19(-0.94%) |
Mar 09, 2006 | 20.20 | 20.42 | 19.74 | 19.91 | 6,764,940 | -0.11(-0.54%) |
Mar 08, 2006 | 20.24 | 20.36 | 19.85 | 20.02 | 7,696,744 | -0.30(-1.49%) |
Mar 07, 2006 | 20.63 | 20.63 | 20.05 | 20.32 | 8,934,690 | -0.35(-1.69%) |
Mar 06, 2006 | 21.80 | 21.80 | 20.59 | 20.67 | 9,660,662 | -0.90(-4.19%) |
Mar 03, 2006 | 21.56 | 21.81 | 21.42 | 21.57 | 5,897,557 | -0.03(-0.14%) |
Mar 02, 2006 | 21.79 | 21.95 | 21.48 | 21.61 | 5,450,789 | -0.21(-0.96%) |
Mar 01, 2006 | 21.40 | 21.86 | 21.35 | 21.82 | 9,336,788 | +0.58(+2.71%) |
Feb 28, 2006 | 21.18 | 21.46 | 21.01 | 21.24 | 6,216,287 | +0.06(+0.29%) |
Feb 27, 2006 | 20.92 | 21.30 | 20.92 | 21.18 | 5,545,155 | +0.27(+1.30%) |
Feb 24, 2006 | 20.94 | 21.01 | 20.69 | 20.90 | 4,612,035 | +0.01(+0.04%) |
Feb 23, 2006 | 20.94 | 21.14 | 20.66 | 20.90 | 4,387,346 | -0.09(-0.41%) |
Feb 22, 2006 | 20.90 | 21.19 | 20.69 | 20.98 | 5,355,854 | +0.18(+0.86%) |
Feb 21, 2006 | 21.23 | 21.32 | 20.62 | 20.80 | 5,741,251 | -0.33(-1.55%) |
Feb 17, 2006 | 21.48 | 21.56 | 20.85 | 21.13 | 10,608,305 | -0.36(-1.67%) |
Feb 16, 2006 | 21.72 | 21.75 | 21.27 | 21.49 | 6,859,078 | +0.04(+0.18%) |
Feb 15, 2006 | 21.24 | 21.63 | 21.16 | 21.45 | 4,454,872 | +0.12(+0.55%) |
Feb 14, 2006 | 21.56 | 21.57 | 21.18 | 21.33 | 7,373,788 | -0.26(-1.19%) |
Feb 13, 2006 | 21.59 | 21.78 | 21.30 | 21.59 | 5,276,082 | +0.02(+0.11%) |
Feb 10, 2006 | 22.03 | 22.11 | 21.45 | 21.57 | 7,217,184 | -0.51(-2.29%) |
Feb 09, 2006 | 22.03 | 22.41 | 21.89 | 22.07 | 8,910,237 | +0.12(+0.53%) |
Feb 08, 2006 | 21.74 | 22.10 | 21.54 | 21.96 | 7,430,066 | +0.78(+3.68%) |
Feb 07, 2006 | 21.18 | 21.40 | 21.07 | 21.18 | 8,539,993 | -0.13(-0.62%) |
Feb 06, 2006 | 21.24 | 21.51 | 21.13 | 21.31 | 6,116,993 | +0.02(+0.11%) |
Feb 03, 2006 | 21.22 | 21.61 | 21.17 | 21.29 | 6,381,618 | -0.23(-1.09%) |
Feb 02, 2006 | 22.13 | 22.13 | 21.40 | 21.52 | 7,197,432 | -0.58(-2.64%) |
Feb 01, 2006 | 21.68 | 22.15 | 21.61 | 22.10 | 9,236,704 | +0.18(+0.82%) |
Jan 31, 2006 | 22.33 | 22.42 | 21.91 | 21.92 | 6,366,992 | -0.51(-2.29%) |
Jan 30, 2006 | 22.44 | 22.67 | 22.32 | 22.44 | 5,251,137 | -0.01(-0.03%) |
Jan 27, 2006 | 22.38 | 22.73 | 22.06 | 22.45 | 9,908,250 | +0.27(+1.23%) |
Jan 26, 2006 | 21.41 | 22.41 | 21.47 | 22.17 | 8,361,134 | +0.76(+3.56%) |
Jan 25, 2006 | 21.29 | 21.57 | 21.17 | 21.41 | 5,927,912 | +0.13(+0.62%) |
Jan 24, 2006 | 21.69 | 21.96 | 21.12 | 21.28 | 9,571,189 | -0.40(-1.83%) |
Jan 23, 2006 | 21.29 | 21.68 | 21.29 | 21.68 | 10,029,410 | +0.35(+1.64%) |
Jan 20, 2006 | 21.75 | 21.92 | 21.26 | 21.33 | 18,984,542 | -1.87(-8.06%) |
Jan 19, 2006 | 22.59 | 23.34 | 22.59 | 23.19 | 13,565,676 | +0.77(+3.44%) |
Jan 18, 2006 | 21.71 | 22.51 | 21.58 | 22.42 | 12,220,183 | +0.31(+1.41%) |
Jan 17, 2006 | 22.33 | 22.35 | 21.89 | 22.11 | 8,667,291 | -0.30(-1.35%) |
Jan 13, 2006 | 22.45 | 22.52 | 22.19 | 22.42 | 4,951,093 | -0.02(-0.07%) |
Jan 12, 2006 | 22.66 | 22.70 | 22.19 | 22.43 | 7,845,753 | -0.19(-0.86%) |
Jan 11, 2006 | 22.77 | 22.97 | 22.48 | 22.63 | 6,148,976 | -0.15(-0.65%) |
Jan 10, 2006 | 22.47 | 22.79 | 22.38 | 22.77 | 5,754,073 | +0.12(+0.55%) |
Jan 09, 2006 | 22.67 | 22.73 | 22.39 | 22.65 | 4,733,555 | -0.02(-0.10%) |
Jan 06, 2006 | 22.23 | 22.68 | 22.10 | 22.67 | 9,728,333 | +0.44(+2.00%) |
Jan 05, 2006 | 21.96 | 22.87 | 21.73 | 22.23 | 25,768,734 | +1.26(+6.02%) |
Jan 04, 2006 | 20.23 | 20.99 | 20.22 | 20.97 | 13,416,204 | +0.90(+4.50%) |