Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 22.98 | 23.50 | 22.94 | 23.32 | 97,933,408 | +0.29(+1.25%) |
Jan 30, 2007 | 23.10 | 23.16 | 22.78 | 23.03 | 81,920,280 | -0.04(-0.16%) |
Jan 29, 2007 | 23.16 | 23.26 | 22.93 | 23.07 | 76,233,496 | -0.05(-0.23%) |
Jan 26, 2007 | 23.59 | 23.60 | 23.12 | 23.12 | 127,157,912 | +0.11(+0.49%) |
Jan 25, 2007 | 23.49 | 23.79 | 23.01 | 23.01 | 129,868,000 | -0.48(-2.06%) |
Jan 24, 2007 | 23.26 | 23.65 | 23.16 | 23.50 | 77,455,024 | +0.26(+1.14%) |
Jan 23, 2007 | 23.15 | 23.40 | 23.06 | 23.23 | 65,081,632 | +0.02(+0.07%) |
Jan 22, 2007 | 23.47 | 23.52 | 23.06 | 23.22 | 74,293,560 | -0.29(-1.25%) |
Jan 19, 2007 | 23.22 | 23.51 | 23.19 | 23.51 | 100,338,152 | +0.08(+0.35%) |
Jan 18, 2007 | 23.54 | 23.71 | 23.28 | 23.43 | 74,592,248 | -0.08(-0.32%) |
Jan 17, 2007 | 23.62 | 23.76 | 23.43 | 23.50 | 77,458,576 | -0.05(-0.19%) |
Jan 16, 2007 | 23.62 | 23.77 | 23.45 | 23.55 | 82,543,912 | -0.04(-0.16%) |
Jan 12, 2007 | 23.16 | 23.72 | 23.16 | 23.59 | 137,581,296 | +0.39(+1.66%) |
Jan 11, 2007 | 22.49 | 23.24 | 22.41 | 23.20 | 131,627,704 | +0.79(+3.51%) |
Jan 10, 2007 | 22.52 | 22.59 | 22.24 | 22.41 | 72,838,832 | -0.23(-1.00%) |
Jan 09, 2007 | 22.67 | 22.81 | 22.47 | 22.64 | 59,066,020 | +0.02(+0.10%) |
Jan 08, 2007 | 22.41 | 22.75 | 22.32 | 22.62 | 66,453,824 | +0.22(+0.98%) |
Jan 05, 2007 | 22.38 | 22.48 | 22.26 | 22.40 | 59,026,436 | -0.13(-0.57%) |
Jan 04, 2007 | 22.44 | 22.65 | 22.25 | 22.53 | 60,642,556 | -0.04(-0.17%) |
Jan 03, 2007 | 22.60 | 22.86 | 22.22 | 22.57 | 101,805,472 | +0.00(+0.00%) |
Dec 29, 2006 | 22.57 | 22.78 | 22.54 | 22.57 | 55,249,808 | -0.09(-0.40%) |
Dec 28, 2006 | 22.57 | 22.69 | 22.53 | 22.66 | 35,336,124 | -0.03(-0.13%) |
Dec 27, 2006 | 22.66 | 22.77 | 22.60 | 22.69 | 41,351,048 | +0.02(+0.10%) |
Dec 26, 2006 | 22.32 | 22.67 | 22.22 | 22.66 | 49,090,628 | +0.26(+1.18%) |
Dec 22, 2006 | 22.54 | 22.57 | 22.38 | 22.40 | 50,246,056 | -0.26(-1.13%) |
Dec 21, 2006 | 22.77 | 22.78 | 22.59 | 22.66 | 42,701,992 | -0.08(-0.37%) |
Dec 20, 2006 | 22.66 | 22.85 | 22.65 | 22.74 | 41,604,964 | +0.08(+0.33%) |
Dec 19, 2006 | 22.45 | 22.80 | 22.32 | 22.66 | 71,229,784 | +0.08(+0.33%) |
Dec 18, 2006 | 22.82 | 22.87 | 22.51 | 22.59 | 75,407,712 | -0.23(-0.99%) |
Dec 15, 2006 | 22.75 | 22.85 | 22.69 | 22.82 | 136,008,912 | +0.09(+0.40%) |
Dec 14, 2006 | 22.32 | 22.73 | 22.31 | 22.72 | 113,623,168 | +0.39(+1.76%) |
Dec 13, 2006 | 22.37 | 22.37 | 22.16 | 22.33 | 60,872,760 | +0.09(+0.41%) |
Dec 12, 2006 | 22.34 | 22.39 | 22.08 | 22.24 | 91,121,088 | -0.08(-0.37%) |
Dec 11, 2006 | 22.06 | 22.48 | 22.00 | 22.32 | 142,529,744 | +0.11(+0.48%) |
Dec 08, 2006 | 21.78 | 22.22 | 21.76 | 22.22 | 144,050,400 | +0.42(+1.91%) |
Dec 07, 2006 | 21.89 | 21.97 | 21.77 | 21.80 | 61,970,740 | -0.11(-0.48%) |
Dec 06, 2006 | 21.99 | 22.01 | 21.82 | 21.91 | 64,292,424 | -0.11(-0.48%) |
Dec 05, 2006 | 22.19 | 22.22 | 21.94 | 22.01 | 60,350,060 | -0.15(-0.68%) |
Dec 04, 2006 | 22.09 | 22.31 | 22.04 | 22.17 | 72,970,032 | +0.16(+0.72%) |
Dec 01, 2006 | 22.09 | 22.14 | 21.84 | 22.01 | 95,614,304 | -0.18(-0.82%) |
Nov 30, 2006 | 22.23 | 22.35 | 22.16 | 22.19 | 70,611,832 | -0.16(-0.71%) |
Nov 29, 2006 | 22.25 | 22.51 | 22.24 | 22.35 | 77,774,528 | +0.14(+0.61%) |
Nov 28, 2006 | 22.17 | 22.23 | 22.01 | 22.21 | 69,609,280 | -0.07(-0.31%) |
Nov 27, 2006 | 22.44 | 22.48 | 22.17 | 22.28 | 96,229,696 | -0.21(-0.94%) |
Nov 24, 2006 | 22.41 | 22.55 | 22.40 | 22.49 | 27,087,146 | -0.12(-0.53%) |
Nov 22, 2006 | 22.65 | 22.67 | 22.54 | 22.61 | 58,397,868 | +0.00(+0.00%) |
Nov 21, 2006 | 22.60 | 22.67 | 22.51 | 22.61 | 87,936,520 | +0.02(+0.10%) |
Nov 20, 2006 | 22.31 | 22.67 | 22.29 | 22.59 | 113,407,744 | +0.37(+1.67%) |
Nov 17, 2006 | 22.13 | 22.32 | 22.13 | 22.22 | 65,311,184 | -0.05(-0.24%) |
Nov 16, 2006 | 22.01 | 22.40 | 22.01 | 22.27 | 85,122,984 | +0.26(+1.20%) |
Nov 15, 2006 | 22.01 | 22.19 | 22.00 | 22.01 | 84,646,616 | -0.08(-0.37%) |
Nov 14, 2006 | 22.13 | 22.23 | 21.97 | 22.09 | 83,381,728 | -0.09(-0.41%) |
Nov 13, 2006 | 22.06 | 22.26 | 22.04 | 22.18 | 62,552,396 | +0.08(+0.38%) |
Nov 10, 2006 | 22.04 | 22.13 | 22.03 | 22.10 | 50,092,548 | -0.02(-0.07%) |
Nov 09, 2006 | 22.00 | 22.22 | 21.92 | 22.11 | 118,315,016 | +0.21(+0.97%) |
Nov 08, 2006 | 21.75 | 22.09 | 21.66 | 21.90 | 102,446,240 | +0.02(+0.10%) |
Nov 07, 2006 | 21.81 | 21.97 | 21.76 | 21.88 | 74,778,416 | +0.08(+0.38%) |
Nov 06, 2006 | 21.74 | 21.95 | 21.73 | 21.79 | 79,988,680 | +0.08(+0.38%) |
Nov 03, 2006 | 21.80 | 21.86 | 21.62 | 21.71 | 54,421,920 | -0.03(-0.14%) |
Nov 02, 2006 | 21.70 | 21.81 | 21.60 | 21.74 | 77,640,840 | -0.03(-0.14%) |
Nov 01, 2006 | 21.75 | 21.91 | 21.69 | 21.77 | 100,448,120 | +0.08(+0.35%) |
Oct 31, 2006 | 21.66 | 21.80 | 21.58 | 21.70 | 81,976,872 | +0.14(+0.63%) |
Oct 30, 2006 | 21.42 | 21.79 | 21.40 | 21.56 | 62,591,068 | +0.14(+0.67%) |
Oct 27, 2006 | 21.53 | 21.76 | 21.35 | 21.42 | 117,827,560 | -0.01(-0.04%) |
Oct 26, 2006 | 21.41 | 21.47 | 21.19 | 21.42 | 92,723,208 | +0.03(+0.14%) |
Oct 25, 2006 | 21.37 | 21.51 | 21.27 | 21.39 | 53,879,676 | +0.02(+0.11%) |
Oct 24, 2006 | 21.48 | 21.48 | 21.26 | 21.37 | 81,262,720 | -0.13(-0.60%) |
Oct 23, 2006 | 21.39 | 21.68 | 21.30 | 21.50 | 64,376,072 | +0.02(+0.07%) |
Oct 20, 2006 | 21.45 | 21.53 | 21.29 | 21.48 | 64,715,680 | +0.11(+0.49%) |
Oct 19, 2006 | 21.42 | 21.50 | 21.25 | 21.38 | 59,217,384 | -0.17(-0.81%) |
Oct 18, 2006 | 21.54 | 21.69 | 21.36 | 21.55 | 53,765,760 | +0.06(+0.28%) |
Oct 17, 2006 | 21.34 | 21.55 | 21.29 | 21.49 | 53,092,284 | -0.01(-0.03%) |
Oct 16, 2006 | 21.52 | 21.61 | 21.41 | 21.50 | 65,824,996 | +0.06(+0.28%) |
Oct 13, 2006 | 21.42 | 21.68 | 21.39 | 21.44 | 171,696,704 | +0.11(+0.53%) |
Oct 12, 2006 | 20.84 | 21.38 | 20.81 | 21.33 | 159,027,808 | +0.51(+2.47%) |
Oct 11, 2006 | 20.75 | 20.91 | 20.72 | 20.81 | 49,250,872 | -0.11(-0.54%) |
Oct 10, 2006 | 20.93 | 20.97 | 20.74 | 20.93 | 45,782,776 | -0.02(-0.11%) |
Oct 09, 2006 | 21.01 | 21.11 | 20.87 | 20.95 | 44,158,444 | -0.11(-0.54%) |
Oct 06, 2006 | 20.98 | 21.16 | 20.90 | 21.06 | 48,235,148 | -0.04(-0.18%) |
Oct 05, 2006 | 21.10 | 21.24 | 20.99 | 21.10 | 108,476,072 | -0.02(-0.07%) |
Oct 04, 2006 | 20.70 | 21.13 | 20.68 | 21.11 | 108,774,376 | +0.43(+2.08%) |
Oct 03, 2006 | 20.68 | 20.77 | 20.56 | 20.68 | 52,117,736 | +0.01(+0.04%) |
Oct 02, 2006 | 20.65 | 20.77 | 20.52 | 20.68 | 70,010,600 | +0.01(+0.04%) |
Sep 29, 2006 | 20.67 | 20.72 | 20.56 | 20.67 | 45,376,408 | -0.04(-0.18%) |
Sep 28, 2006 | 20.76 | 20.80 | 20.60 | 20.71 | 58,467,288 | -0.03(-0.15%) |
Sep 27, 2006 | 20.54 | 20.76 | 20.50 | 20.74 | 87,838,264 | +0.18(+0.88%) |
Sep 26, 2006 | 20.34 | 20.65 | 20.31 | 20.56 | 73,247,776 | +0.19(+0.93%) |
Sep 25, 2006 | 20.26 | 20.55 | 20.25 | 20.37 | 89,824,360 | +0.22(+1.09%) |
Sep 22, 2006 | 20.28 | 20.29 | 20.01 | 20.15 | 63,162,720 | -0.18(-0.89%) |
Sep 21, 2006 | 20.59 | 20.59 | 20.29 | 20.33 | 77,403,616 | -0.21(-1.03%) |
Sep 20, 2006 | 20.41 | 20.58 | 20.40 | 20.54 | 94,846,800 | +0.24(+1.19%) |
Sep 19, 2006 | 20.21 | 20.36 | 20.19 | 20.30 | 56,973,152 | +0.05(+0.26%) |
Sep 18, 2006 | 20.21 | 20.43 | 20.15 | 20.25 | 65,017,856 | -0.05(-0.22%) |
Sep 15, 2006 | 20.15 | 20.36 | 20.02 | 20.29 | 166,899,984 | +0.39(+1.98%) |
Sep 14, 2006 | 19.64 | 20.03 | 19.63 | 19.90 | 98,350,344 | +0.26(+1.35%) |
Sep 13, 2006 | 19.51 | 19.72 | 19.26 | 19.63 | 49,896,936 | +0.04(+0.19%) |
Sep 12, 2006 | 19.57 | 19.63 | 19.44 | 19.60 | 69,179,008 | +0.02(+0.08%) |
Sep 11, 2006 | 19.22 | 19.61 | 19.21 | 19.58 | 73,576,040 | +0.23(+1.21%) |
Sep 08, 2006 | 19.29 | 19.49 | 19.24 | 19.35 | 48,784,064 | +0.13(+0.67%) |
Sep 07, 2006 | 19.26 | 19.42 | 19.19 | 19.22 | 67,839,496 | -0.14(-0.70%) |
Sep 06, 2006 | 19.28 | 19.44 | 19.28 | 19.35 | 66,376,064 | +0.00(+0.00%) |
Sep 05, 2006 | 19.41 | 19.62 | 19.32 | 19.35 | 58,517,696 | -0.17(-0.89%) |
Sep 01, 2006 | 19.57 | 19.63 | 19.38 | 19.53 | 41,807,508 | +0.11(+0.54%) |
Aug 31, 2006 | 19.55 | 19.63 | 19.41 | 19.42 | 34,961,888 | -0.08(-0.39%) |
Aug 30, 2006 | 19.54 | 19.57 | 19.38 | 19.50 | 40,039,828 | -0.03(-0.15%) |
Aug 29, 2006 | 19.59 | 19.63 | 19.37 | 19.53 | 56,530,708 | -0.08(-0.42%) |
Aug 28, 2006 | 19.53 | 19.65 | 19.41 | 19.61 | 45,243,240 | +0.08(+0.39%) |
Aug 25, 2006 | 19.43 | 19.65 | 19.41 | 19.54 | 43,820,584 | +0.08(+0.43%) |
Aug 24, 2006 | 19.51 | 19.54 | 19.27 | 19.45 | 47,548,700 | +0.05(+0.27%) |
Aug 23, 2006 | 19.38 | 19.61 | 19.29 | 19.40 | 59,081,148 | +0.04(+0.20%) |
Aug 22, 2006 | 19.66 | 19.84 | 19.36 | 19.36 | 118,188,512 | -0.38(-1.91%) |
Aug 21, 2006 | 19.39 | 19.75 | 19.32 | 19.74 | 116,972,944 | +0.25(+1.28%) |
Aug 18, 2006 | 18.89 | 19.50 | 18.88 | 19.49 | 169,387,232 | +0.82(+4.41%) |
Aug 17, 2006 | 18.67 | 18.70 | 18.60 | 18.67 | 59,984,100 | +0.00(+0.00%) |
Aug 16, 2006 | 18.60 | 18.69 | 18.49 | 18.67 | 69,205,376 | +0.06(+0.33%) |
Aug 15, 2006 | 18.55 | 18.63 | 18.47 | 18.61 | 64,832,436 | +0.07(+0.37%) |
Aug 14, 2006 | 18.53 | 18.59 | 18.40 | 18.54 | 60,739,556 | +0.08(+0.41%) |
Aug 11, 2006 | 18.46 | 18.48 | 18.29 | 18.46 | 40,035,560 | -0.02(-0.12%) |
Aug 10, 2006 | 18.42 | 18.59 | 18.39 | 18.48 | 42,013,632 | +0.02(+0.08%) |
Aug 09, 2006 | 18.51 | 18.62 | 18.39 | 18.47 | 58,649,832 | +0.08(+0.41%) |
Aug 08, 2006 | 18.43 | 18.53 | 18.29 | 18.39 | 76,926,952 | +0.09(+0.50%) |
Aug 07, 2006 | 18.35 | 18.50 | 18.28 | 18.30 | 48,777,228 | -0.05(-0.29%) |
Aug 04, 2006 | 18.45 | 18.51 | 18.25 | 18.36 | 60,460,044 | +0.06(+0.33%) |
Aug 03, 2006 | 18.27 | 18.50 | 18.25 | 18.30 | 57,105,224 | -0.07(-0.37%) |
Aug 02, 2006 | 18.23 | 18.44 | 18.16 | 18.36 | 61,461,188 | +0.23(+1.29%) |
Aug 01, 2006 | 18.15 | 18.29 | 18.02 | 18.13 | 64,862,888 | -0.05(-0.29%) |
Jul 31, 2006 | 18.19 | 18.45 | 18.14 | 18.18 | 53,355,956 | -0.14(-0.78%) |
Jul 28, 2006 | 18.20 | 18.35 | 18.18 | 18.33 | 68,419,792 | +0.29(+1.59%) |
Jul 27, 2006 | 18.58 | 18.59 | 17.96 | 18.04 | 112,988,184 | -0.38(-2.05%) |
Jul 26, 2006 | 18.23 | 18.54 | 18.21 | 18.42 | 72,709,304 | +0.11(+0.62%) |
Jul 25, 2006 | 18.14 | 18.36 | 18.06 | 18.30 | 79,487,080 | +0.17(+0.92%) |
Jul 24, 2006 | 18.14 | 18.22 | 17.98 | 18.14 | 78,848,096 | +0.10(+0.54%) |
Jul 21, 2006 | 18.17 | 18.25 | 17.38 | 18.04 | 232,213,744 | +0.77(+4.46%) |
Jul 20, 2006 | 17.71 | 17.72 | 17.22 | 17.27 | 101,627,840 | -0.42(-2.35%) |
Jul 19, 2006 | 17.25 | 17.73 | 17.17 | 17.68 | 108,767,488 | +0.50(+2.90%) |
Jul 18, 2006 | 17.07 | 17.20 | 16.99 | 17.18 | 86,132,520 | +0.20(+1.16%) |
Jul 17, 2006 | 16.84 | 17.09 | 16.82 | 16.99 | 49,031,064 | +0.14(+0.85%) |
Jul 14, 2006 | 16.84 | 17.04 | 16.80 | 16.84 | 89,318,280 | +0.02(+0.13%) |
Jul 13, 2006 | 16.91 | 17.09 | 16.81 | 16.82 | 96,725,288 | -0.29(-1.68%) |
Jul 12, 2006 | 17.23 | 17.29 | 17.09 | 17.11 | 102,390,520 | -0.35(-1.99%) |
Jul 11, 2006 | 17.66 | 17.66 | 17.18 | 17.46 | 117,359,280 | -0.30(-1.70%) |
Jul 10, 2006 | 17.71 | 17.88 | 17.67 | 17.76 | 66,911,420 | +0.15(+0.86%) |
Jul 07, 2006 | 17.68 | 17.80 | 17.61 | 17.61 | 83,589,088 | -0.14(-0.77%) |
Jul 06, 2006 | 17.72 | 17.84 | 17.70 | 17.74 | 59,249,596 | +0.10(+0.56%) |
Jul 05, 2006 | 17.74 | 17.77 | 17.61 | 17.65 | 70,255,904 | -0.26(-1.48%) |
Jul 03, 2006 | 17.78 | 17.93 | 17.72 | 17.91 | 34,022,604 | +0.30(+1.72%) |
Jun 30, 2006 | 17.79 | 17.87 | 17.61 | 17.61 | 96,707,632 | -0.13(-0.73%) |
Jun 29, 2006 | 17.62 | 17.86 | 17.55 | 17.74 | 160,650,000 | +0.23(+1.34%) |
Jun 28, 2006 | 17.35 | 17.57 | 17.31 | 17.50 | 95,175,544 | +0.23(+1.31%) |
Jun 27, 2006 | 17.30 | 17.50 | 17.26 | 17.28 | 112,157,008 | +0.03(+0.18%) |
Jun 26, 2006 | 17.12 | 17.30 | 17.10 | 17.25 | 70,984,328 | +0.24(+1.42%) |
Jun 23, 2006 | 17.27 | 17.28 | 17.00 | 17.00 | 80,096,960 | -0.29(-1.66%) |
Jun 22, 2006 | 17.43 | 17.51 | 17.22 | 17.29 | 107,255,648 | -0.15(-0.87%) |
Jun 21, 2006 | 17.09 | 17.49 | 17.03 | 17.44 | 124,924,024 | +0.39(+2.30%) |
Jun 20, 2006 | 17.03 | 17.20 | 17.00 | 17.05 | 119,891,800 | +0.01(+0.04%) |
Jun 19, 2006 | 16.73 | 17.08 | 16.72 | 17.04 | 171,535,648 | +0.34(+2.04%) |
Jun 16, 2006 | 16.55 | 16.84 | 16.47 | 16.70 | 195,188,064 | +0.02(+0.14%) |
Jun 15, 2006 | 16.63 | 16.72 | 16.47 | 16.68 | 160,956,736 | +0.14(+0.87%) |
Jun 14, 2006 | 16.32 | 16.58 | 16.29 | 16.54 | 113,910,400 | +0.28(+1.72%) |
Jun 13, 2006 | 16.42 | 16.65 | 16.22 | 16.26 | 149,759,632 | -0.15(-0.92%) |
Jun 12, 2006 | 16.60 | 16.70 | 16.40 | 16.41 | 98,351,584 | -0.16(-0.96%) |
Jun 09, 2006 | 16.74 | 16.77 | 16.54 | 16.57 | 69,570,120 | -0.14(-0.86%) |
Jun 08, 2006 | 16.65 | 16.78 | 16.60 | 16.71 | 137,782,544 | +0.05(+0.32%) |
Jun 07, 2006 | 16.74 | 16.92 | 16.63 | 16.66 | 97,694,864 | -0.07(-0.41%) |
Jun 06, 2006 | 17.04 | 17.05 | 16.61 | 16.72 | 167,526,576 | -0.28(-1.64%) |
Jun 05, 2006 | 17.17 | 17.18 | 17.00 | 17.00 | 84,579,984 | -0.20(-1.14%) |
Jun 02, 2006 | 17.27 | 17.37 | 17.13 | 17.20 | 97,835,128 | -0.05(-0.26%) |
Jun 01, 2006 | 17.18 | 17.26 | 17.09 | 17.25 | 106,173,480 | +0.13(+0.75%) |
May 31, 2006 | 17.58 | 17.65 | 17.12 | 17.12 | 159,375,888 | -0.38(-2.16%) |
May 30, 2006 | 17.80 | 17.96 | 17.49 | 17.49 | 69,467,216 | -0.43(-2.40%) |
May 26, 2006 | 17.96 | 18.05 | 17.80 | 17.93 | 62,013,872 | -0.02(-0.08%) |
May 25, 2006 | 17.81 | 18.08 | 17.79 | 17.94 | 109,900,280 | +0.18(+1.02%) |
May 24, 2006 | 17.37 | 17.79 | 17.37 | 17.76 | 142,075,584 | +0.54(+3.12%) |
May 23, 2006 | 17.46 | 17.67 | 17.21 | 17.22 | 105,860,592 | -0.07(-0.39%) |
May 22, 2006 | 16.99 | 17.40 | 16.97 | 17.29 | 115,553,416 | +0.24(+1.42%) |
May 19, 2006 | 17.18 | 17.31 | 17.02 | 17.05 | 132,422,632 | -0.20(-1.18%) |
May 18, 2006 | 17.26 | 17.49 | 17.20 | 17.25 | 126,339,032 | +0.08(+0.44%) |
May 17, 2006 | 17.30 | 17.44 | 17.18 | 17.18 | 130,471,192 | -0.21(-1.22%) |
May 16, 2006 | 17.50 | 18.14 | 17.31 | 17.39 | 108,650,528 | -0.11(-0.60%) |
May 15, 2006 | 17.46 | 17.56 | 17.40 | 17.49 | 92,768,736 | -0.02(-0.09%) |
May 12, 2006 | 17.49 | 17.66 | 17.42 | 17.51 | 110,009,032 | -0.04(-0.22%) |
May 11, 2006 | 17.92 | 17.98 | 17.49 | 17.55 | 122,957,408 | -0.42(-2.31%) |
May 10, 2006 | 17.89 | 17.98 | 17.83 | 17.96 | 102,189,032 | +0.11(+0.64%) |
May 09, 2006 | 17.95 | 18.14 | 17.75 | 17.85 | 99,768,472 | -0.08(-0.46%) |
May 08, 2006 | 18.02 | 18.89 | 17.77 | 17.93 | 106,779,128 | -0.05(-0.29%) |
May 05, 2006 | 17.88 | 18.10 | 17.77 | 17.99 | 174,147,264 | +0.27(+1.54%) |
May 04, 2006 | 17.65 | 17.89 | 17.49 | 17.71 | 226,623,824 | +0.20(+1.17%) |
May 03, 2006 | 18.13 | 18.15 | 17.49 | 17.51 | 279,941,728 | -0.63(-3.50%) |
May 02, 2006 | 18.51 | 18.89 | 18.06 | 18.14 | 252,154,704 | -0.21(-1.15%) |
May 01, 2006 | 18.39 | 18.89 | 18.21 | 18.36 | 231,585,008 | +0.11(+0.58%) |
Apr 28, 2006 | 18.31 | 18.52 | 18.14 | 18.25 | 782,143,552 | -2.34(-11.38%) |
Apr 27, 2006 | 20.38 | 20.88 | 20.36 | 20.59 | 130,496,280 | +0.11(+0.55%) |
Apr 26, 2006 | 20.46 | 20.58 | 20.40 | 20.48 | 51,858,120 | -0.03(-0.15%) |
Apr 25, 2006 | 20.47 | 20.56 | 20.42 | 20.51 | 65,123,536 | -0.02(-0.11%) |
Apr 24, 2006 | 20.46 | 20.59 | 20.39 | 20.53 | 55,998,932 | +0.02(+0.07%) |
Apr 21, 2006 | 20.53 | 20.70 | 20.40 | 20.52 | 77,447,120 | +0.09(+0.44%) |
Apr 20, 2006 | 20.44 | 20.55 | 20.18 | 20.43 | 60,915,392 | +0.00(+0.00%) |
Apr 19, 2006 | 20.49 | 20.55 | 20.37 | 20.43 | 59,693,248 | -0.14(-0.70%) |
Apr 18, 2006 | 20.36 | 20.78 | 20.27 | 20.57 | 74,463,416 | +0.29(+1.42%) |
Apr 17, 2006 | 20.42 | 20.44 | 20.20 | 20.28 | 47,367,424 | -0.17(-0.85%) |
Apr 13, 2006 | 20.46 | 20.56 | 20.40 | 20.46 | 37,262,732 | -0.10(-0.48%) |
Apr 12, 2006 | 20.50 | 20.56 | 20.38 | 20.56 | 42,587,380 | +0.05(+0.26%) |
Apr 11, 2006 | 20.62 | 20.65 | 20.40 | 20.50 | 56,838,120 | -0.12(-0.59%) |
Apr 10, 2006 | 20.58 | 20.74 | 20.56 | 20.62 | 52,211,912 | +0.03(+0.15%) |
Apr 07, 2006 | 20.87 | 20.95 | 20.58 | 20.59 | 62,527,944 | -0.23(-1.12%) |
Apr 06, 2006 | 20.90 | 20.95 | 20.68 | 20.83 | 68,657,776 | -0.14(-0.65%) |
Apr 05, 2006 | 21.07 | 21.12 | 20.89 | 20.96 | 54,987,132 | +0.08(+0.36%) |
Apr 04, 2006 | 20.89 | 21.01 | 20.76 | 20.89 | 60,168,136 | +0.06(+0.29%) |
Apr 03, 2006 | 20.91 | 20.96 | 20.74 | 20.83 | 74,709,208 | +0.26(+1.29%) |
Mar 31, 2006 | 20.63 | 20.81 | 20.56 | 20.56 | 82,210,256 | -0.02(-0.07%) |
Mar 30, 2006 | 20.43 | 20.70 | 20.40 | 20.58 | 72,265,264 | +0.16(+0.78%) |
Mar 29, 2006 | 20.37 | 20.56 | 20.34 | 20.42 | 70,330,976 | +0.09(+0.45%) |
Mar 28, 2006 | 20.41 | 20.56 | 20.26 | 20.33 | 77,437,200 | -0.08(-0.41%) |
Mar 27, 2006 | 20.41 | 20.63 | 20.40 | 20.41 | 79,273,984 | +0.00(+0.00%) |
Mar 24, 2006 | 20.19 | 20.56 | 20.12 | 20.41 | 91,519,936 | +0.12(+0.60%) |
Mar 23, 2006 | 20.46 | 20.48 | 20.15 | 20.29 | 97,648,040 | -0.23(-1.10%) |
Mar 22, 2006 | 20.46 | 20.78 | 20.25 | 20.52 | 193,231,536 | -0.45(-2.13%) |
Mar 21, 2006 | 21.13 | 21.33 | 20.92 | 20.96 | 96,056,528 | -0.11(-0.54%) |
Mar 20, 2006 | 20.40 | 21.15 | 20.91 | 21.08 | 88,782,168 | +0.29(+1.42%) |
Mar 17, 2006 | 20.69 | 20.90 | 20.61 | 20.78 | 159,604,688 | +0.17(+0.84%) |
Mar 16, 2006 | 20.66 | 20.77 | 20.57 | 20.61 | 97,647,416 | -0.07(-0.33%) |
Mar 15, 2006 | 20.56 | 20.74 | 20.41 | 20.68 | 75,632,600 | +0.10(+0.48%) |
Mar 14, 2006 | 20.43 | 20.69 | 20.40 | 20.58 | 52,927,232 | +0.09(+0.44%) |
Mar 13, 2006 | 20.54 | 20.62 | 20.36 | 20.49 | 53,383,296 | -0.05(-0.22%) |
Mar 10, 2006 | 20.45 | 20.57 | 20.31 | 20.53 | 54,647,672 | +0.13(+0.63%) |
Mar 09, 2006 | 20.61 | 20.72 | 20.40 | 20.40 | 60,051,636 | -0.19(-0.92%) |
Mar 08, 2006 | 20.40 | 20.78 | 20.38 | 20.59 | 76,149,840 | +0.14(+0.70%) |
Mar 07, 2006 | 20.33 | 20.48 | 20.26 | 20.45 | 68,321,552 | +0.10(+0.48%) |
Mar 06, 2006 | 20.34 | 20.52 | 20.28 | 20.35 | 59,544,800 | +0.00(+0.00%) |
Mar 03, 2006 | 20.26 | 20.53 | 20.21 | 20.35 | 59,855,876 | -0.03(-0.15%) |
Mar 02, 2006 | 20.42 | 20.48 | 20.33 | 20.38 | 55,378,876 | -0.13(-0.63%) |
Mar 01, 2006 | 20.39 | 20.56 | 20.37 | 20.51 | 70,222,928 | +0.20(+1.00%) |
Feb 28, 2006 | 20.44 | 20.63 | 20.31 | 20.31 | 86,058,928 | -0.14(-0.67%) |
Feb 27, 2006 | 20.22 | 20.60 | 20.15 | 20.44 | 67,941,896 | +0.32(+1.58%) |
Feb 24, 2006 | 20.09 | 20.21 | 20.04 | 20.12 | 59,222,808 | -0.02(-0.11%) |
Feb 23, 2006 | 20.20 | 20.32 | 20.06 | 20.15 | 62,679,596 | -0.05(-0.22%) |
Feb 22, 2006 | 20.05 | 20.30 | 20.00 | 20.19 | 56,959,560 | +0.14(+0.68%) |
Feb 21, 2006 | 20.19 | 20.19 | 19.91 | 20.06 | 66,448,484 | -0.12(-0.60%) |
Feb 17, 2006 | 20.20 | 20.26 | 20.07 | 20.18 | 54,923,124 | -0.08(-0.41%) |
Feb 16, 2006 | 20.29 | 20.33 | 20.08 | 20.26 | 65,512,692 | -0.05(-0.26%) |
Feb 15, 2006 | 20.10 | 20.35 | 20.03 | 20.31 | 83,112,520 | +0.17(+0.86%) |
Feb 14, 2006 | 19.96 | 20.16 | 19.91 | 20.14 | 77,322,608 | +0.20(+0.99%) |
Feb 13, 2006 | 20.12 | 20.18 | 19.91 | 19.94 | 61,805,000 | -0.23(-1.12%) |
Feb 10, 2006 | 20.12 | 20.32 | 20.03 | 20.17 | 68,975,504 | +0.02(+0.11%) |
Feb 09, 2006 | 20.37 | 20.43 | 20.14 | 20.15 | 69,949,072 | -0.19(-0.93%) |
Feb 08, 2006 | 20.41 | 20.46 | 20.19 | 20.34 | 68,539,048 | -0.02(-0.11%) |
Feb 07, 2006 | 20.37 | 20.52 | 20.26 | 20.36 | 95,495,072 | -0.17(-0.85%) |
Feb 06, 2006 | 20.79 | 20.81 | 20.47 | 20.53 | 79,625,208 | -0.28(-1.34%) |
Feb 03, 2006 | 20.77 | 20.93 | 20.66 | 20.81 | 99,273,664 | -0.11(-0.51%) |
Feb 02, 2006 | 21.14 | 21.15 | 20.82 | 20.92 | 72,875,656 | -0.27(-1.28%) |