Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 20.71 | 20.76 | 20.60 | 20.71 | 45,294,708 | -0.04(-0.18%) |
Sep 28, 2006 | 20.80 | 20.83 | 20.64 | 20.74 | 58,362,016 | -0.03(-0.15%) |
Sep 27, 2006 | 20.58 | 20.80 | 20.53 | 20.77 | 87,680,112 | +0.18(+0.88%) |
Sep 26, 2006 | 20.37 | 20.68 | 20.35 | 20.59 | 73,115,888 | +0.19(+0.93%) |
Sep 25, 2006 | 20.30 | 20.59 | 20.28 | 20.40 | 89,662,632 | +0.22(+1.09%) |
Sep 22, 2006 | 20.31 | 20.33 | 20.05 | 20.18 | 63,049,000 | -0.18(-0.89%) |
Sep 21, 2006 | 20.62 | 20.63 | 20.33 | 20.37 | 77,264,256 | -0.21(-1.03%) |
Sep 20, 2006 | 20.45 | 20.62 | 20.43 | 20.58 | 94,676,032 | +0.24(+1.19%) |
Sep 19, 2006 | 20.24 | 20.40 | 20.23 | 20.34 | 56,870,576 | +0.05(+0.26%) |
Sep 18, 2006 | 20.24 | 20.47 | 20.19 | 20.28 | 64,900,792 | -0.05(-0.22%) |
Sep 15, 2006 | 20.18 | 20.40 | 20.05 | 20.33 | 166,599,472 | +0.39(+1.98%) |
Sep 14, 2006 | 19.68 | 20.06 | 19.67 | 19.93 | 98,173,272 | +0.27(+1.35%) |
Sep 13, 2006 | 19.55 | 19.76 | 19.30 | 19.67 | 49,807,096 | +0.04(+0.19%) |
Sep 12, 2006 | 19.61 | 19.67 | 19.47 | 19.63 | 69,054,456 | +0.02(+0.08%) |
Sep 11, 2006 | 19.25 | 19.65 | 19.25 | 19.62 | 73,443,576 | +0.23(+1.21%) |
Sep 08, 2006 | 19.33 | 19.53 | 19.28 | 19.38 | 48,696,228 | +0.13(+0.67%) |
Sep 07, 2006 | 19.29 | 19.46 | 19.22 | 19.25 | 67,717,352 | -0.14(-0.70%) |
Sep 06, 2006 | 19.31 | 19.47 | 19.31 | 19.39 | 66,256,556 | +0.00(+0.00%) |
Sep 05, 2006 | 19.45 | 19.65 | 19.35 | 19.39 | 58,412,336 | -0.17(-0.89%) |
Sep 01, 2006 | 19.60 | 19.66 | 19.41 | 19.56 | 41,732,232 | +0.11(+0.54%) |
Aug 31, 2006 | 19.59 | 19.67 | 19.44 | 19.46 | 34,898,940 | -0.08(-0.39%) |
Aug 30, 2006 | 19.57 | 19.60 | 19.41 | 19.53 | 39,967,736 | -0.03(-0.15%) |
Aug 29, 2006 | 19.62 | 19.67 | 19.40 | 19.56 | 56,428,924 | -0.08(-0.42%) |
Aug 28, 2006 | 19.56 | 19.68 | 19.45 | 19.65 | 45,161,784 | +0.08(+0.39%) |
Aug 25, 2006 | 19.46 | 19.68 | 19.45 | 19.57 | 43,741,688 | +0.08(+0.43%) |
Aug 24, 2006 | 19.55 | 19.58 | 19.31 | 19.49 | 47,463,088 | +0.05(+0.27%) |
Aug 23, 2006 | 19.41 | 19.65 | 19.32 | 19.43 | 58,974,772 | +0.04(+0.19%) |
Aug 22, 2006 | 19.69 | 19.87 | 19.40 | 19.40 | 117,975,720 | -0.38(-1.91%) |
Aug 21, 2006 | 19.43 | 19.78 | 19.35 | 19.77 | 116,762,336 | +0.25(+1.28%) |
Aug 18, 2006 | 18.93 | 19.53 | 18.91 | 19.53 | 169,082,256 | +0.83(+4.41%) |
Aug 17, 2006 | 18.70 | 18.74 | 18.63 | 18.70 | 59,876,100 | +0.00(+0.00%) |
Aug 16, 2006 | 18.63 | 18.72 | 18.53 | 18.70 | 69,080,776 | +0.06(+0.33%) |
Aug 15, 2006 | 18.59 | 18.66 | 18.50 | 18.64 | 64,715,708 | +0.07(+0.37%) |
Aug 14, 2006 | 18.56 | 18.62 | 18.43 | 18.57 | 60,630,196 | +0.08(+0.41%) |
Aug 11, 2006 | 18.50 | 18.51 | 18.32 | 18.50 | 39,963,480 | -0.02(-0.12%) |
Aug 10, 2006 | 18.45 | 18.62 | 18.43 | 18.52 | 41,937,988 | +0.02(+0.08%) |
Aug 09, 2006 | 18.54 | 18.65 | 18.43 | 18.50 | 58,544,232 | +0.08(+0.41%) |
Aug 08, 2006 | 18.47 | 18.56 | 18.32 | 18.43 | 76,788,448 | +0.09(+0.50%) |
Aug 07, 2006 | 18.38 | 18.53 | 18.31 | 18.34 | 48,689,408 | -0.05(-0.29%) |
Aug 04, 2006 | 18.48 | 18.54 | 18.28 | 18.39 | 60,351,188 | +0.06(+0.33%) |
Aug 03, 2006 | 18.31 | 18.53 | 18.28 | 18.33 | 57,002,408 | -0.07(-0.37%) |
Aug 02, 2006 | 18.26 | 18.47 | 18.19 | 18.40 | 61,350,528 | +0.23(+1.29%) |
Aug 01, 2006 | 18.18 | 18.32 | 18.06 | 18.16 | 64,746,104 | -0.05(-0.29%) |
Jul 31, 2006 | 18.22 | 18.49 | 18.18 | 18.22 | 53,259,888 | -0.14(-0.78%) |
Jul 28, 2006 | 18.23 | 18.38 | 18.22 | 18.36 | 68,296,608 | +0.29(+1.59%) |
Jul 27, 2006 | 18.61 | 18.62 | 18.00 | 18.07 | 112,784,752 | -0.38(-2.05%) |
Jul 26, 2006 | 18.26 | 18.57 | 18.25 | 18.45 | 72,578,392 | +0.11(+0.62%) |
Jul 25, 2006 | 18.17 | 18.39 | 18.09 | 18.34 | 79,343,968 | +0.17(+0.92%) |
Jul 24, 2006 | 18.18 | 18.25 | 18.01 | 18.17 | 78,706,136 | +0.10(+0.54%) |
Jul 21, 2006 | 18.20 | 18.28 | 17.41 | 18.07 | 231,795,664 | +0.77(+4.46%) |
Jul 20, 2006 | 17.74 | 17.75 | 17.25 | 17.30 | 101,444,864 | -0.42(-2.35%) |
Jul 19, 2006 | 17.28 | 17.76 | 17.20 | 17.72 | 108,571,648 | +0.50(+2.90%) |
Jul 18, 2006 | 17.10 | 17.23 | 17.02 | 17.22 | 85,977,440 | +0.20(+1.16%) |
Jul 17, 2006 | 16.88 | 17.12 | 16.85 | 17.02 | 48,942,788 | +0.14(+0.85%) |
Jul 14, 2006 | 16.87 | 17.07 | 16.83 | 16.88 | 89,157,464 | +0.02(+0.13%) |
Jul 13, 2006 | 16.94 | 17.12 | 16.84 | 16.85 | 96,551,136 | -0.29(-1.68%) |
Jul 12, 2006 | 17.26 | 17.32 | 17.13 | 17.14 | 102,206,168 | -0.35(-1.99%) |
Jul 11, 2006 | 17.69 | 17.69 | 17.22 | 17.49 | 117,147,976 | -0.30(-1.70%) |
Jul 10, 2006 | 17.74 | 17.91 | 17.70 | 17.79 | 66,790,948 | +0.15(+0.86%) |
Jul 07, 2006 | 17.71 | 17.83 | 17.64 | 17.64 | 83,438,592 | -0.14(-0.77%) |
Jul 06, 2006 | 17.75 | 17.87 | 17.73 | 17.78 | 59,142,920 | +0.10(+0.56%) |
Jul 05, 2006 | 17.78 | 17.81 | 17.64 | 17.68 | 70,129,408 | -0.26(-1.48%) |
Jul 03, 2006 | 17.81 | 17.96 | 17.75 | 17.94 | 33,961,348 | +0.30(+1.72%) |
Jun 30, 2006 | 17.82 | 17.90 | 17.64 | 17.64 | 96,533,512 | -0.13(-0.73%) |
Jun 29, 2006 | 17.66 | 17.89 | 17.58 | 17.77 | 160,360,752 | +0.23(+1.34%) |
Jun 28, 2006 | 17.38 | 17.60 | 17.34 | 17.53 | 95,004,184 | +0.23(+1.31%) |
Jun 27, 2006 | 17.33 | 17.53 | 17.29 | 17.31 | 111,955,072 | +0.03(+0.18%) |
Jun 26, 2006 | 17.15 | 17.33 | 17.13 | 17.28 | 70,856,520 | +0.24(+1.42%) |
Jun 23, 2006 | 17.30 | 17.31 | 17.03 | 17.03 | 79,952,752 | -0.29(-1.66%) |
Jun 22, 2006 | 17.46 | 17.54 | 17.25 | 17.32 | 107,062,536 | -0.15(-0.87%) |
Jun 21, 2006 | 17.12 | 17.53 | 17.06 | 17.47 | 124,699,104 | +0.39(+2.31%) |
Jun 20, 2006 | 17.06 | 17.23 | 17.03 | 17.08 | 119,675,936 | +0.01(+0.04%) |
Jun 19, 2006 | 16.76 | 17.11 | 16.75 | 17.07 | 171,226,800 | +0.34(+2.04%) |
Jun 16, 2006 | 16.58 | 16.87 | 16.50 | 16.73 | 194,836,624 | +0.02(+0.14%) |
Jun 15, 2006 | 16.66 | 16.75 | 16.50 | 16.71 | 160,666,928 | +0.14(+0.87%) |
Jun 14, 2006 | 16.35 | 16.61 | 16.32 | 16.56 | 113,705,304 | +0.28(+1.72%) |
Jun 13, 2006 | 16.45 | 16.68 | 16.25 | 16.28 | 149,489,984 | -0.15(-0.92%) |
Jun 12, 2006 | 16.63 | 16.73 | 16.43 | 16.44 | 98,174,504 | -0.16(-0.96%) |
Jun 09, 2006 | 16.77 | 16.80 | 16.57 | 16.60 | 69,444,856 | -0.14(-0.86%) |
Jun 08, 2006 | 16.68 | 16.81 | 16.63 | 16.74 | 137,534,480 | +0.05(+0.32%) |
Jun 07, 2006 | 16.77 | 16.95 | 16.66 | 16.69 | 97,518,968 | -0.07(-0.41%) |
Jun 06, 2006 | 17.07 | 17.08 | 16.64 | 16.75 | 167,224,960 | -0.28(-1.64%) |
Jun 05, 2006 | 17.20 | 17.21 | 17.03 | 17.03 | 84,427,704 | -0.20(-1.14%) |
Jun 02, 2006 | 17.30 | 17.41 | 17.16 | 17.23 | 97,658,976 | -0.05(-0.26%) |
Jun 01, 2006 | 17.22 | 17.29 | 17.13 | 17.28 | 105,982,320 | +0.13(+0.75%) |
May 31, 2006 | 17.61 | 17.68 | 17.15 | 17.15 | 159,088,944 | -0.38(-2.16%) |
May 30, 2006 | 17.83 | 17.99 | 17.52 | 17.53 | 69,342,144 | -0.43(-2.40%) |
May 26, 2006 | 18.00 | 18.08 | 17.84 | 17.96 | 61,902,216 | -0.02(-0.08%) |
May 25, 2006 | 17.84 | 18.11 | 17.82 | 17.97 | 109,702,408 | +0.18(+1.02%) |
May 24, 2006 | 17.41 | 17.82 | 17.40 | 17.79 | 141,819,792 | +0.54(+3.12%) |
May 23, 2006 | 17.49 | 17.70 | 17.24 | 17.25 | 105,669,992 | -0.07(-0.39%) |
May 22, 2006 | 17.02 | 17.43 | 17.00 | 17.32 | 115,345,368 | +0.24(+1.42%) |
May 19, 2006 | 17.22 | 17.34 | 17.05 | 17.08 | 132,184,208 | -0.20(-1.18%) |
May 18, 2006 | 17.29 | 17.52 | 17.23 | 17.28 | 126,111,568 | +0.08(+0.44%) |
May 17, 2006 | 17.33 | 17.47 | 17.21 | 17.21 | 130,236,280 | -0.21(-1.22%) |
May 16, 2006 | 17.53 | 18.17 | 17.34 | 17.42 | 108,454,912 | -0.11(-0.60%) |
May 15, 2006 | 17.49 | 17.59 | 17.44 | 17.53 | 92,601,712 | -0.02(-0.09%) |
May 12, 2006 | 17.52 | 17.69 | 17.45 | 17.54 | 109,810,960 | -0.04(-0.22%) |
May 11, 2006 | 17.95 | 18.01 | 17.53 | 17.58 | 122,736,024 | -0.42(-2.31%) |
May 10, 2006 | 17.92 | 18.01 | 17.86 | 18.00 | 102,005,048 | +0.11(+0.64%) |
May 09, 2006 | 17.98 | 18.17 | 17.78 | 17.88 | 99,588,848 | -0.08(-0.46%) |
May 08, 2006 | 18.06 | 18.93 | 17.80 | 17.97 | 106,586,880 | -0.05(-0.29%) |
May 05, 2006 | 17.91 | 18.13 | 17.81 | 18.02 | 173,833,728 | +0.27(+1.54%) |
May 04, 2006 | 17.68 | 17.92 | 17.52 | 17.75 | 226,215,792 | +0.20(+1.17%) |
May 03, 2006 | 18.16 | 18.18 | 17.53 | 17.54 | 279,437,696 | -0.64(-3.50%) |
May 02, 2006 | 18.54 | 18.93 | 18.09 | 18.18 | 251,700,704 | -0.21(-1.15%) |
May 01, 2006 | 18.42 | 18.93 | 18.24 | 18.39 | 231,168,048 | +0.11(+0.58%) |
Apr 28, 2006 | 18.34 | 18.55 | 18.17 | 18.28 | 780,735,360 | -2.35(-11.38%) |
Apr 27, 2006 | 20.42 | 20.92 | 20.40 | 20.63 | 130,261,320 | +0.11(+0.55%) |
Apr 26, 2006 | 20.50 | 20.62 | 20.44 | 20.52 | 51,764,752 | -0.03(-0.15%) |
Apr 25, 2006 | 20.51 | 20.60 | 20.46 | 20.55 | 65,006,284 | -0.02(-0.11%) |
Apr 24, 2006 | 20.49 | 20.63 | 20.43 | 20.57 | 55,898,108 | +0.02(+0.07%) |
Apr 21, 2006 | 20.57 | 20.74 | 20.44 | 20.55 | 77,307,680 | +0.09(+0.44%) |
Apr 20, 2006 | 20.48 | 20.59 | 20.21 | 20.46 | 60,805,716 | +0.00(+0.00%) |
Apr 19, 2006 | 20.52 | 20.59 | 20.41 | 20.46 | 59,585,772 | -0.14(-0.70%) |
Apr 18, 2006 | 20.40 | 20.82 | 20.30 | 20.61 | 74,329,352 | +0.29(+1.42%) |
Apr 17, 2006 | 20.46 | 20.48 | 20.24 | 20.32 | 47,282,140 | -0.17(-0.85%) |
Apr 13, 2006 | 20.50 | 20.59 | 20.44 | 20.49 | 37,195,640 | -0.10(-0.48%) |
Apr 12, 2006 | 20.54 | 20.59 | 20.42 | 20.59 | 42,510,700 | +0.05(+0.26%) |
Apr 11, 2006 | 20.66 | 20.68 | 20.44 | 20.54 | 56,735,784 | -0.12(-0.59%) |
Apr 10, 2006 | 20.62 | 20.77 | 20.59 | 20.66 | 52,117,904 | +0.03(+0.15%) |
Apr 07, 2006 | 20.90 | 20.99 | 20.62 | 20.63 | 62,415,364 | -0.23(-1.12%) |
Apr 06, 2006 | 20.94 | 20.99 | 20.72 | 20.87 | 68,534,160 | -0.14(-0.65%) |
Apr 05, 2006 | 21.11 | 21.15 | 20.93 | 21.00 | 54,888,132 | +0.08(+0.36%) |
Apr 04, 2006 | 20.93 | 21.05 | 20.80 | 20.93 | 60,059,804 | +0.06(+0.29%) |
Apr 03, 2006 | 20.95 | 20.99 | 20.77 | 20.87 | 74,574,696 | +0.27(+1.29%) |
Mar 31, 2006 | 20.67 | 20.85 | 20.60 | 20.60 | 82,062,240 | -0.02(-0.07%) |
Mar 30, 2006 | 20.46 | 20.74 | 20.44 | 20.62 | 72,135,152 | +0.16(+0.78%) |
Mar 29, 2006 | 20.40 | 20.59 | 20.38 | 20.46 | 70,204,352 | +0.09(+0.45%) |
Mar 28, 2006 | 20.45 | 20.60 | 20.30 | 20.37 | 77,297,776 | -0.08(-0.41%) |
Mar 27, 2006 | 20.45 | 20.67 | 20.44 | 20.45 | 79,131,256 | +0.00(+0.00%) |
Mar 24, 2006 | 20.22 | 20.60 | 20.15 | 20.45 | 91,355,160 | +0.12(+0.60%) |
Mar 23, 2006 | 20.50 | 20.52 | 20.18 | 20.33 | 97,472,224 | -0.23(-1.10%) |
Mar 22, 2006 | 20.50 | 20.82 | 20.29 | 20.55 | 192,883,632 | -0.45(-2.13%) |
Mar 21, 2006 | 21.17 | 21.36 | 20.96 | 21.00 | 95,883,584 | -0.11(-0.54%) |
Mar 20, 2006 | 20.44 | 21.19 | 20.95 | 21.11 | 88,622,320 | +0.30(+1.42%) |
Mar 17, 2006 | 20.73 | 20.94 | 20.65 | 20.82 | 159,317,328 | +0.17(+0.84%) |
Mar 16, 2006 | 20.70 | 20.80 | 20.61 | 20.65 | 97,471,600 | -0.07(-0.33%) |
Mar 15, 2006 | 20.59 | 20.78 | 20.45 | 20.71 | 75,496,424 | +0.10(+0.48%) |
Mar 14, 2006 | 20.47 | 20.73 | 20.43 | 20.62 | 52,831,940 | +0.09(+0.44%) |
Mar 13, 2006 | 20.58 | 20.66 | 20.40 | 20.52 | 53,287,184 | -0.05(-0.22%) |
Mar 10, 2006 | 20.49 | 20.61 | 20.35 | 20.57 | 54,549,280 | +0.13(+0.63%) |
Mar 09, 2006 | 20.65 | 20.76 | 20.44 | 20.44 | 59,943,516 | -0.19(-0.92%) |
Mar 08, 2006 | 20.43 | 20.82 | 20.42 | 20.63 | 76,012,736 | +0.14(+0.70%) |
Mar 07, 2006 | 20.37 | 20.52 | 20.30 | 20.49 | 68,198,544 | +0.10(+0.48%) |
Mar 06, 2006 | 20.38 | 20.55 | 20.31 | 20.39 | 59,437,592 | +0.00(+0.00%) |
Mar 03, 2006 | 20.30 | 20.56 | 20.24 | 20.39 | 59,748,108 | -0.03(-0.15%) |
Mar 02, 2006 | 20.46 | 20.52 | 20.37 | 20.42 | 55,279,168 | -0.13(-0.63%) |
Mar 01, 2006 | 20.43 | 20.59 | 20.40 | 20.55 | 70,096,496 | +0.20(+1.00%) |
Feb 28, 2006 | 20.48 | 20.67 | 20.34 | 20.34 | 85,903,984 | -0.14(-0.67%) |
Feb 27, 2006 | 20.25 | 20.64 | 20.19 | 20.48 | 67,819,568 | +0.32(+1.58%) |
Feb 24, 2006 | 20.13 | 20.24 | 20.08 | 20.16 | 59,116,180 | -0.02(-0.11%) |
Feb 23, 2006 | 20.24 | 20.36 | 20.09 | 20.18 | 62,566,744 | -0.05(-0.22%) |
Feb 22, 2006 | 20.09 | 20.34 | 20.04 | 20.23 | 56,857,008 | +0.14(+0.68%) |
Feb 21, 2006 | 20.23 | 20.23 | 19.94 | 20.09 | 66,328,844 | -0.12(-0.60%) |
Feb 17, 2006 | 20.24 | 20.30 | 20.11 | 20.21 | 54,824,236 | -0.08(-0.41%) |
Feb 16, 2006 | 20.33 | 20.37 | 20.12 | 20.30 | 65,394,740 | -0.05(-0.26%) |
Feb 15, 2006 | 20.14 | 20.39 | 20.06 | 20.35 | 82,962,880 | +0.17(+0.86%) |
Feb 14, 2006 | 19.99 | 20.20 | 19.95 | 20.18 | 77,183,392 | +0.20(+0.99%) |
Feb 13, 2006 | 20.16 | 20.21 | 19.94 | 19.98 | 61,693,720 | -0.23(-1.12%) |
Feb 10, 2006 | 20.15 | 20.36 | 20.07 | 20.21 | 68,851,312 | +0.02(+0.11%) |
Feb 09, 2006 | 20.41 | 20.46 | 20.18 | 20.18 | 69,823,136 | -0.19(-0.93%) |
Feb 08, 2006 | 20.45 | 20.50 | 20.22 | 20.37 | 68,415,648 | -0.02(-0.11%) |
Feb 07, 2006 | 20.40 | 20.55 | 20.30 | 20.40 | 95,323,136 | -0.17(-0.85%) |
Feb 06, 2006 | 20.83 | 20.85 | 20.51 | 20.57 | 79,481,848 | -0.28(-1.34%) |
Feb 03, 2006 | 20.80 | 20.97 | 20.70 | 20.85 | 99,094,928 | -0.11(-0.51%) |
Feb 02, 2006 | 21.18 | 21.19 | 20.86 | 20.96 | 72,744,440 | -0.27(-1.28%) |
Feb 01, 2006 | 21.17 | 21.25 | 21.02 | 21.23 | 90,396,624 | -0.08(-0.39%) |
Jan 31, 2006 | 21.13 | 21.49 | 21.10 | 21.31 | 125,274,144 | +0.11(+0.54%) |
Jan 30, 2006 | 21.06 | 21.33 | 21.03 | 21.20 | 137,369,104 | +0.16(+0.76%) |
Jan 27, 2006 | 20.62 | 21.16 | 20.59 | 21.04 | 177,685,920 | +0.98(+4.87%) |
Jan 26, 2006 | 20.11 | 20.23 | 19.92 | 20.06 | 91,823,512 | +0.08(+0.38%) |
Jan 25, 2006 | 19.99 | 20.12 | 19.86 | 19.99 | 78,026,984 | +0.09(+0.46%) |
Jan 24, 2006 | 19.94 | 20.02 | 19.85 | 19.90 | 83,269,432 | -0.05(-0.27%) |
Jan 23, 2006 | 20.05 | 20.09 | 19.91 | 19.95 | 63,303,296 | -0.05(-0.23%) |
Jan 20, 2006 | 20.43 | 20.45 | 19.88 | 19.99 | 104,641,624 | -0.46(-2.26%) |
Jan 19, 2006 | 20.34 | 20.62 | 20.33 | 20.46 | 79,753,144 | +0.14(+0.71%) |
Jan 18, 2006 | 20.24 | 20.43 | 20.21 | 20.31 | 69,339,488 | -0.12(-0.59%) |
Jan 17, 2006 | 20.37 | 20.59 | 20.37 | 20.43 | 77,366,744 | -0.15(-0.74%) |
Jan 13, 2006 | 20.46 | 20.63 | 20.45 | 20.59 | 54,748,624 | +0.04(+0.18%) |
Jan 12, 2006 | 20.63 | 20.64 | 20.42 | 20.55 | 60,752,820 | -0.11(-0.55%) |
Jan 11, 2006 | 20.45 | 20.74 | 20.37 | 20.66 | 92,621,424 | +0.22(+1.07%) |
Jan 10, 2006 | 20.18 | 20.46 | 20.13 | 20.44 | 85,753,832 | +0.11(+0.52%) |
Jan 09, 2006 | 20.39 | 20.49 | 20.26 | 20.34 | 73,473,464 | -0.04(-0.19%) |
Jan 06, 2006 | 20.35 | 20.44 | 20.05 | 20.37 | 133,358,656 | -0.06(-0.30%) |
Jan 05, 2006 | 20.39 | 20.54 | 20.37 | 20.43 | 63,725,888 | +0.02(+0.07%) |
Jan 04, 2006 | 20.27 | 20.50 | 20.27 | 20.42 | 76,578,064 | +0.10(+0.48%) |
Jan 03, 2006 | 19.87 | 20.44 | 19.76 | 20.32 | 105,634,544 | +0.52(+2.64%) |
Dec 30, 2005 | 19.80 | 19.92 | 19.76 | 19.80 | 64,781,848 | -0.09(-0.46%) |
Dec 29, 2005 | 19.98 | 20.06 | 19.88 | 19.89 | 45,564,000 | -0.09(-0.45%) |
Dec 28, 2005 | 20.07 | 20.19 | 19.95 | 19.98 | 49,191,944 | -0.05(-0.26%) |
Dec 27, 2005 | 20.20 | 20.33 | 20.02 | 20.03 | 49,958,048 | -0.14(-0.68%) |
Dec 23, 2005 | 20.08 | 20.19 | 20.02 | 20.17 | 40,536,228 | +0.04(+0.19%) |
Dec 22, 2005 | 20.22 | 20.27 | 20.00 | 20.13 | 120,564,592 | -0.11(-0.52%) |
Dec 21, 2005 | 20.34 | 20.37 | 20.22 | 20.24 | 96,621,264 | -0.10(-0.48%) |
Dec 20, 2005 | 20.26 | 20.35 | 20.19 | 20.34 | 83,162,384 | +0.02(+0.11%) |
Dec 19, 2005 | 20.37 | 20.34 | 20.18 | 20.31 | 90,726,248 | -0.05(-0.26%) |
Dec 16, 2005 | 20.34 | 20.50 | 20.30 | 20.37 | 116,854,000 | -0.02(-0.07%) |
Dec 15, 2005 | 20.51 | 20.52 | 20.30 | 20.38 | 104,384,448 | -0.13(-0.63%) |
Dec 14, 2005 | 20.44 | 20.62 | 20.33 | 20.51 | 85,945,112 | -0.03(-0.15%) |
Dec 13, 2005 | 20.66 | 20.77 | 20.44 | 20.54 | 137,744,976 | -0.24(-1.17%) |
Dec 12, 2005 | 20.98 | 21.01 | 20.69 | 20.78 | 84,214,984 | -0.20(-0.94%) |
Dec 09, 2005 | 20.98 | 21.07 | 20.93 | 20.98 | 64,042,904 | +0.02(+0.07%) |
Dec 08, 2005 | 20.98 | 21.05 | 20.90 | 20.96 | 84,425,664 | -0.05(-0.22%) |
Dec 07, 2005 | 20.95 | 21.01 | 20.86 | 21.01 | 73,394,904 | +0.05(+0.22%) |
Dec 06, 2005 | 21.12 | 21.14 | 20.96 | 20.96 | 87,029,352 | -0.12(-0.57%) |
Dec 05, 2005 | 21.15 | 21.21 | 20.98 | 21.08 | 62,764,100 | -0.12(-0.57%) |
Dec 02, 2005 | 21.06 | 21.27 | 21.04 | 21.21 | 55,898,408 | +0.09(+0.43%) |
Dec 01, 2005 | 20.99 | 21.27 | 20.99 | 21.11 | 80,566,496 | +0.16(+0.76%) |
Nov 30, 2005 | 20.96 | 21.02 | 20.92 | 20.96 | 73,771,904 | +0.00(+0.00%) |
Nov 29, 2005 | 21.02 | 21.04 | 20.90 | 20.96 | 81,285,048 | -0.05(-0.25%) |
Nov 28, 2005 | 21.04 | 21.09 | 20.84 | 21.01 | 75,967,648 | -0.01(-0.04%) |
Nov 25, 2005 | 21.05 | 21.15 | 20.79 | 21.02 | 58,226,984 | -0.12(-0.57%) |
Nov 23, 2005 | 21.13 | 21.27 | 21.00 | 21.14 | 93,168,584 | +0.01(+0.04%) |
Nov 22, 2005 | 21.24 | 21.26 | 21.09 | 21.13 | 137,756,880 | -0.19(-0.89%) |
Nov 21, 2005 | 21.25 | 21.38 | 20.82 | 21.32 | 86,416,680 | +0.07(+0.32%) |
Nov 18, 2005 | 21.39 | 21.39 | 21.12 | 21.25 | 99,630,608 | +0.08(+0.36%) |
Nov 17, 2005 | 21.08 | 21.20 | 21.02 | 21.18 | 120,656,224 | +0.17(+0.83%) |
Nov 16, 2005 | 20.80 | 21.11 | 20.77 | 21.00 | 113,230,736 | +0.18(+0.87%) |
Nov 15, 2005 | 20.69 | 20.85 | 20.63 | 20.82 | 85,962,584 | +0.11(+0.55%) |
Nov 14, 2005 | 20.71 | 20.77 | 20.59 | 20.71 | 88,695,960 | +0.05(+0.26%) |
Nov 11, 2005 | 20.55 | 20.74 | 20.54 | 20.65 | 68,612,112 | +0.14(+0.70%) |
Nov 10, 2005 | 20.40 | 20.55 | 20.17 | 20.51 | 96,838,864 | +0.10(+0.48%) |
Nov 09, 2005 | 20.43 | 20.55 | 20.40 | 20.41 | 78,535,360 | -0.07(-0.33%) |
Nov 08, 2005 | 20.39 | 20.58 | 20.27 | 20.48 | 79,373,016 | +0.03(+0.15%) |
Nov 07, 2005 | 20.23 | 20.50 | 20.21 | 20.45 | 101,842,496 | +0.26(+1.31%) |
Nov 04, 2005 | 20.09 | 20.22 | 20.02 | 20.18 | 75,902,112 | +0.17(+0.83%) |
Nov 03, 2005 | 20.14 | 20.17 | 19.87 | 20.02 | 96,978,696 | -0.02(-0.08%) |
Nov 02, 2005 | 19.63 | 20.06 | 19.63 | 20.03 | 99,630,240 | +0.38(+1.93%) |
Nov 01, 2005 | 19.39 | 19.76 | 19.39 | 19.65 | 94,372,920 | +0.20(+1.01%) |
Oct 31, 2005 | 19.39 | 19.53 | 19.31 | 19.46 | 99,833,872 | +0.13(+0.67%) |
Oct 28, 2005 | 19.00 | 19.38 | 19.00 | 19.33 | 143,603,232 | +0.51(+2.74%) |
Oct 27, 2005 | 19.09 | 21.98 | 18.81 | 18.81 | 83,028,288 | -0.20(-1.04%) |
Oct 26, 2005 | 18.90 | 19.18 | 18.87 | 19.01 | 76,944,128 | +0.06(+0.32%) |
Oct 25, 2005 | 18.89 | 19.03 | 18.80 | 18.95 | 54,715,516 | -0.05(-0.28%) |
Oct 24, 2005 | 18.84 | 19.00 | 18.68 | 19.00 | 69,490,184 | +0.24(+1.29%) |
Oct 21, 2005 | 18.92 | 18.93 | 18.60 | 18.76 | 91,709,816 | -0.01(-0.04%) |
Oct 20, 2005 | 18.96 | 19.03 | 18.73 | 18.77 | 77,714,120 | -0.23(-1.20%) |
Oct 19, 2005 | 18.59 | 19.00 | 18.55 | 19.00 | 87,947,832 | +0.39(+2.12%) |
Oct 18, 2005 | 18.53 | 18.80 | 18.51 | 18.60 | 91,990,456 | +0.03(+0.16%) |
Oct 17, 2005 | 18.68 | 18.69 | 18.50 | 18.57 | 61,984,936 | -0.11(-0.57%) |
Oct 14, 2005 | 18.71 | 18.72 | 18.55 | 18.68 | 71,142,784 | +0.06(+0.32%) |
Oct 13, 2005 | 18.40 | 19.37 | 18.37 | 18.62 | 92,715,168 | +0.22(+1.19%) |
Oct 12, 2005 | 18.54 | 18.70 | 18.37 | 18.40 | 94,170,936 | -0.08(-0.45%) |
Oct 11, 2005 | 18.56 | 18.59 | 18.36 | 18.48 | 101,160,320 | -0.04(-0.20%) |
Oct 10, 2005 | 18.68 | 18.68 | 18.43 | 18.52 | 64,580,036 | -0.10(-0.53%) |
Oct 07, 2005 | 18.75 | 18.81 | 18.56 | 18.62 | 67,082,604 | -0.11(-0.57%) |
Oct 06, 2005 | 18.67 | 18.89 | 18.57 | 18.72 | 107,831,416 | +0.05(+0.24%) |
Oct 05, 2005 | 18.96 | 18.96 | 18.68 | 18.68 | 80,296,288 | -0.23(-1.24%) |
Oct 04, 2005 | 19.20 | 19.22 | 18.74 | 18.91 | 188,052,096 | -0.39(-2.04%) |