Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 21.01 | 21.16 | 20.82 | 21.10 | 62,161,148 | +0.09(+0.43%) |
Mar 29, 2007 | 21.08 | 21.08 | 20.81 | 21.01 | 56,308,260 | +0.08(+0.40%) |
Mar 28, 2007 | 20.88 | 21.20 | 20.74 | 20.93 | 64,756,080 | -0.06(-0.29%) |
Mar 27, 2007 | 21.23 | 21.32 | 20.93 | 20.99 | 77,904,360 | -0.38(-1.77%) |
Mar 26, 2007 | 21.15 | 21.36 | 20.97 | 21.36 | 62,729,824 | +0.15(+0.71%) |
Mar 23, 2007 | 21.36 | 21.40 | 21.05 | 21.21 | 66,729,792 | -0.19(-0.88%) |
Mar 22, 2007 | 21.59 | 21.61 | 21.21 | 21.40 | 63,334,020 | -0.19(-0.88%) |
Mar 21, 2007 | 21.15 | 21.59 | 20.87 | 21.59 | 100,113,704 | +0.51(+2.44%) |
Mar 20, 2007 | 21.15 | 21.32 | 21.02 | 21.08 | 63,283,552 | +0.01(+0.04%) |
Mar 19, 2007 | 20.70 | 21.07 | 20.59 | 21.07 | 65,266,564 | +0.38(+1.83%) |
Mar 16, 2007 | 20.74 | 20.80 | 20.59 | 20.69 | 85,906,200 | +0.04(+0.18%) |
Mar 15, 2007 | 20.68 | 20.80 | 20.59 | 20.65 | 68,350,328 | -0.09(-0.44%) |
Mar 14, 2007 | 20.30 | 20.74 | 20.24 | 20.74 | 100,026,360 | +0.51(+2.54%) |
Mar 13, 2007 | 20.77 | 20.74 | 20.22 | 20.23 | 99,272,432 | -0.55(-2.62%) |
Mar 12, 2007 | 20.62 | 20.80 | 20.54 | 20.77 | 48,231,312 | +0.12(+0.59%) |
Mar 09, 2007 | 20.76 | 20.80 | 20.46 | 20.65 | 105,819,768 | -0.03(-0.15%) |
Mar 08, 2007 | 20.99 | 21.08 | 20.14 | 20.68 | 95,331,112 | -0.22(-1.05%) |
Mar 07, 2007 | 21.02 | 21.12 | 20.86 | 20.90 | 68,744,072 | -0.17(-0.79%) |
Mar 06, 2007 | 21.05 | 21.15 | 20.93 | 21.07 | 65,202,632 | +0.21(+1.02%) |
Mar 05, 2007 | 20.81 | 21.13 | 20.75 | 20.86 | 74,580,408 | -0.16(-0.76%) |
Mar 02, 2007 | 21.21 | 21.32 | 21.02 | 21.02 | 83,552,816 | -0.25(-1.18%) |
Mar 01, 2007 | 21.06 | 21.45 | 20.99 | 21.27 | 105,901,400 | -0.06(-0.28%) |
Feb 28, 2007 | 21.16 | 21.39 | 21.14 | 21.33 | 114,205,344 | +0.23(+1.08%) |
Feb 27, 2007 | 21.74 | 21.93 | 21.04 | 21.10 | 115,171,808 | -0.91(-4.13%) |
Feb 26, 2007 | 21.93 | 22.05 | 21.82 | 22.01 | 83,915,144 | +0.13(+0.59%) |
Feb 23, 2007 | 22.12 | 22.17 | 21.87 | 21.88 | 84,342,024 | -0.37(-1.67%) |
Feb 22, 2007 | 22.19 | 22.36 | 22.08 | 22.25 | 76,286,120 | +0.03(+0.14%) |
Feb 21, 2007 | 21.77 | 22.25 | 21.76 | 22.22 | 90,624,512 | +0.39(+1.80%) |
Feb 20, 2007 | 21.68 | 21.85 | 21.55 | 21.83 | 71,308,360 | +0.07(+0.31%) |
Feb 16, 2007 | 21.86 | 21.91 | 21.69 | 21.76 | 144,443,952 | -0.55(-2.44%) |
Feb 15, 2007 | 22.39 | 22.45 | 22.12 | 22.30 | 84,351,960 | +0.05(+0.20%) |
Feb 14, 2007 | 22.08 | 22.48 | 22.07 | 22.26 | 73,425,688 | +0.30(+1.34%) |
Feb 13, 2007 | 21.99 | 22.11 | 21.93 | 21.96 | 66,503,784 | +0.05(+0.24%) |
Feb 12, 2007 | 21.87 | 22.02 | 21.83 | 21.91 | 69,707,968 | -0.03(-0.14%) |
Feb 09, 2007 | 22.22 | 22.26 | 21.90 | 21.94 | 92,230,240 | -0.21(-0.96%) |
Feb 08, 2007 | 22.14 | 22.56 | 22.11 | 22.15 | 64,395,496 | -0.08(-0.37%) |
Feb 07, 2007 | 22.44 | 22.49 | 22.14 | 22.24 | 86,050,016 | -0.11(-0.47%) |
Feb 06, 2007 | 22.40 | 22.52 | 22.12 | 22.34 | 104,719,704 | -0.08(-0.34%) |
Feb 05, 2007 | 22.69 | 22.73 | 22.27 | 22.42 | 130,936,800 | -0.44(-1.92%) |
Feb 02, 2007 | 23.33 | 23.35 | 22.81 | 22.86 | 79,785,816 | -0.28(-1.21%) |
Feb 01, 2007 | 23.35 | 23.42 | 22.99 | 23.14 | 73,117,704 | -0.23(-0.97%) |
Jan 31, 2007 | 23.02 | 23.55 | 22.98 | 23.36 | 97,757,080 | +0.29(+1.25%) |
Jan 30, 2007 | 23.14 | 23.20 | 22.82 | 23.08 | 81,772,784 | -0.04(-0.16%) |
Jan 29, 2007 | 23.20 | 23.30 | 22.97 | 23.11 | 76,096,240 | -0.05(-0.23%) |
Jan 26, 2007 | 23.64 | 23.64 | 23.17 | 23.17 | 126,928,968 | +0.11(+0.49%) |
Jan 25, 2007 | 23.53 | 23.83 | 23.05 | 23.05 | 129,634,176 | -0.48(-2.06%) |
Jan 24, 2007 | 23.30 | 23.70 | 23.20 | 23.54 | 77,315,568 | +0.27(+1.14%) |
Jan 23, 2007 | 23.19 | 23.44 | 23.11 | 23.27 | 64,964,456 | +0.02(+0.06%) |
Jan 22, 2007 | 23.51 | 23.56 | 23.10 | 23.26 | 74,159,792 | -0.30(-1.25%) |
Jan 19, 2007 | 23.26 | 23.55 | 23.23 | 23.55 | 100,157,496 | +0.08(+0.35%) |
Jan 18, 2007 | 23.58 | 23.75 | 23.32 | 23.47 | 74,457,952 | -0.08(-0.32%) |
Jan 17, 2007 | 23.67 | 23.80 | 23.48 | 23.55 | 77,319,112 | -0.05(-0.19%) |
Jan 16, 2007 | 23.66 | 23.81 | 23.49 | 23.59 | 82,395,296 | -0.04(-0.16%) |
Jan 12, 2007 | 23.20 | 23.76 | 23.20 | 23.63 | 137,333,584 | +0.39(+1.66%) |
Jan 11, 2007 | 22.53 | 23.28 | 22.45 | 23.24 | 131,390,720 | +0.79(+3.51%) |
Jan 10, 2007 | 22.56 | 22.63 | 22.28 | 22.45 | 72,707,688 | -0.23(-1.00%) |
Jan 09, 2007 | 22.71 | 22.85 | 22.51 | 22.68 | 58,959,672 | +0.02(+0.10%) |
Jan 08, 2007 | 22.45 | 22.79 | 22.36 | 22.66 | 66,334,176 | +0.22(+0.98%) |
Jan 05, 2007 | 22.42 | 22.52 | 22.30 | 22.44 | 58,920,164 | -0.13(-0.57%) |
Jan 04, 2007 | 22.49 | 22.69 | 22.29 | 22.57 | 60,533,372 | -0.04(-0.17%) |
Jan 03, 2007 | 22.64 | 22.90 | 22.26 | 22.61 | 101,622,176 | +0.00(+0.00%) |
Dec 29, 2006 | 22.61 | 22.83 | 22.58 | 22.61 | 55,150,332 | -0.09(-0.40%) |
Dec 28, 2006 | 22.61 | 22.74 | 22.57 | 22.70 | 35,272,504 | -0.03(-0.13%) |
Dec 27, 2006 | 22.70 | 22.81 | 22.64 | 22.73 | 41,276,600 | +0.02(+0.10%) |
Dec 26, 2006 | 22.36 | 22.71 | 22.26 | 22.70 | 49,002,240 | +0.26(+1.18%) |
Dec 22, 2006 | 22.58 | 22.61 | 22.42 | 22.44 | 50,155,588 | -0.26(-1.13%) |
Dec 21, 2006 | 22.81 | 22.82 | 22.63 | 22.70 | 42,625,108 | -0.08(-0.37%) |
Dec 20, 2006 | 22.70 | 22.89 | 22.69 | 22.78 | 41,530,056 | +0.08(+0.33%) |
Dec 19, 2006 | 22.49 | 22.84 | 22.36 | 22.70 | 71,101,536 | +0.08(+0.33%) |
Dec 18, 2006 | 22.86 | 22.91 | 22.55 | 22.63 | 75,271,944 | -0.23(-0.99%) |
Dec 15, 2006 | 22.79 | 22.89 | 22.74 | 22.86 | 135,764,032 | +0.09(+0.40%) |
Dec 14, 2006 | 22.36 | 22.77 | 22.35 | 22.77 | 113,418,592 | +0.39(+1.76%) |
Dec 13, 2006 | 22.41 | 22.41 | 22.20 | 22.37 | 60,763,160 | +0.09(+0.41%) |
Dec 12, 2006 | 22.38 | 22.43 | 22.12 | 22.28 | 90,957,032 | -0.08(-0.37%) |
Dec 11, 2006 | 22.10 | 22.52 | 22.04 | 22.36 | 142,273,120 | +0.11(+0.48%) |
Dec 08, 2006 | 21.82 | 22.26 | 21.80 | 22.26 | 143,791,040 | +0.42(+1.91%) |
Dec 07, 2006 | 21.93 | 22.01 | 21.81 | 21.84 | 61,859,164 | -0.11(-0.48%) |
Dec 06, 2006 | 22.03 | 22.05 | 21.86 | 21.95 | 64,176,668 | -0.11(-0.48%) |
Dec 05, 2006 | 22.23 | 22.26 | 21.98 | 22.05 | 60,241,404 | -0.15(-0.68%) |
Dec 04, 2006 | 22.13 | 22.35 | 22.08 | 22.21 | 72,838,656 | +0.16(+0.72%) |
Dec 01, 2006 | 22.13 | 22.18 | 21.88 | 22.05 | 95,442,152 | -0.18(-0.82%) |
Nov 30, 2006 | 22.27 | 22.39 | 22.20 | 22.23 | 70,484,696 | -0.16(-0.71%) |
Nov 29, 2006 | 22.29 | 22.55 | 22.28 | 22.39 | 77,634,496 | +0.14(+0.61%) |
Nov 28, 2006 | 22.21 | 22.27 | 22.05 | 22.25 | 69,483,952 | -0.07(-0.31%) |
Nov 27, 2006 | 22.48 | 22.52 | 22.21 | 22.32 | 96,056,440 | -0.21(-0.94%) |
Nov 24, 2006 | 22.45 | 22.59 | 22.44 | 22.53 | 27,038,376 | -0.12(-0.53%) |
Nov 22, 2006 | 22.69 | 22.71 | 22.58 | 22.65 | 58,292,724 | +0.00(+0.00%) |
Nov 21, 2006 | 22.64 | 22.71 | 22.55 | 22.65 | 87,778,192 | +0.02(+0.10%) |
Nov 20, 2006 | 22.35 | 22.71 | 22.33 | 22.63 | 113,203,560 | +0.37(+1.67%) |
Nov 17, 2006 | 22.17 | 22.36 | 22.17 | 22.26 | 65,193,592 | -0.05(-0.24%) |
Nov 16, 2006 | 22.05 | 22.44 | 22.05 | 22.31 | 84,969,720 | +0.27(+1.20%) |
Nov 15, 2006 | 22.05 | 22.23 | 22.04 | 22.05 | 84,494,208 | -0.08(-0.37%) |
Nov 14, 2006 | 22.17 | 22.27 | 22.01 | 22.13 | 83,231,608 | -0.09(-0.41%) |
Nov 13, 2006 | 22.10 | 22.30 | 22.08 | 22.22 | 62,439,772 | +0.08(+0.38%) |
Nov 10, 2006 | 22.08 | 22.17 | 22.07 | 22.14 | 50,002,360 | -0.02(-0.07%) |
Nov 09, 2006 | 22.04 | 22.26 | 21.96 | 22.15 | 118,101,992 | +0.21(+0.97%) |
Nov 08, 2006 | 21.79 | 22.13 | 21.70 | 21.94 | 102,261,792 | +0.02(+0.10%) |
Nov 07, 2006 | 21.85 | 22.01 | 21.80 | 21.92 | 74,643,776 | +0.08(+0.38%) |
Nov 06, 2006 | 21.78 | 21.99 | 21.77 | 21.83 | 79,844,664 | +0.08(+0.38%) |
Nov 03, 2006 | 21.84 | 21.90 | 21.66 | 21.75 | 54,323,936 | -0.03(-0.14%) |
Nov 02, 2006 | 21.74 | 21.85 | 21.64 | 21.78 | 77,501,048 | -0.03(-0.14%) |
Nov 01, 2006 | 21.79 | 21.95 | 21.73 | 21.81 | 100,267,264 | +0.08(+0.35%) |
Oct 31, 2006 | 21.70 | 21.84 | 21.62 | 21.74 | 81,829,272 | +0.14(+0.63%) |
Oct 30, 2006 | 21.46 | 21.83 | 21.44 | 21.60 | 62,478,372 | +0.14(+0.67%) |
Oct 27, 2006 | 21.57 | 21.80 | 21.39 | 21.46 | 117,615,416 | -0.01(-0.04%) |
Oct 26, 2006 | 21.45 | 21.51 | 21.23 | 21.46 | 92,556,264 | +0.03(+0.14%) |
Oct 25, 2006 | 21.41 | 21.55 | 21.30 | 21.43 | 53,782,664 | +0.02(+0.11%) |
Oct 24, 2006 | 21.52 | 21.52 | 21.30 | 21.41 | 81,116,416 | -0.13(-0.60%) |
Oct 23, 2006 | 21.43 | 21.72 | 21.33 | 21.54 | 64,260,164 | +0.02(+0.07%) |
Oct 20, 2006 | 21.49 | 21.57 | 21.33 | 21.52 | 64,599,160 | +0.11(+0.49%) |
Oct 19, 2006 | 21.46 | 21.54 | 21.29 | 21.42 | 59,110,764 | -0.17(-0.81%) |
Oct 18, 2006 | 21.58 | 21.73 | 21.40 | 21.59 | 53,668,956 | +0.06(+0.28%) |
Oct 17, 2006 | 21.38 | 21.58 | 21.33 | 21.53 | 52,996,692 | -0.01(-0.04%) |
Oct 16, 2006 | 21.56 | 21.65 | 21.45 | 21.54 | 65,706,480 | +0.06(+0.28%) |
Oct 13, 2006 | 21.46 | 21.72 | 21.43 | 21.48 | 171,387,568 | +0.11(+0.53%) |
Oct 12, 2006 | 20.88 | 21.42 | 20.85 | 21.36 | 158,741,488 | +0.51(+2.47%) |
Oct 11, 2006 | 20.79 | 20.95 | 20.76 | 20.85 | 49,162,200 | -0.11(-0.54%) |
Oct 10, 2006 | 20.96 | 21.01 | 20.77 | 20.96 | 45,700,348 | -0.02(-0.11%) |
Oct 09, 2006 | 21.05 | 21.15 | 20.91 | 20.99 | 44,078,936 | -0.11(-0.54%) |
Oct 06, 2006 | 21.02 | 21.20 | 20.93 | 21.10 | 48,148,300 | -0.04(-0.18%) |
Oct 05, 2006 | 21.14 | 21.28 | 21.03 | 21.14 | 108,280,768 | -0.02(-0.07%) |
Oct 04, 2006 | 20.74 | 21.17 | 20.72 | 21.15 | 108,578,528 | +0.43(+2.08%) |
Oct 03, 2006 | 20.72 | 20.80 | 20.60 | 20.72 | 52,023,900 | +0.01(+0.04%) |
Oct 02, 2006 | 20.68 | 20.81 | 20.55 | 20.71 | 69,884,544 | +0.01(+0.04%) |
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%) |