Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 21.16 | 21.39 | 21.14 | 21.33 | 114,207,832 | +0.23(+1.08%) |
Feb 27, 2007 | 21.74 | 21.93 | 21.04 | 21.10 | 115,174,320 | -0.91(-4.13%) |
Feb 26, 2007 | 21.92 | 22.05 | 21.82 | 22.01 | 83,916,976 | +0.13(+0.59%) |
Feb 23, 2007 | 22.12 | 22.17 | 21.87 | 21.88 | 84,343,864 | -0.37(-1.67%) |
Feb 22, 2007 | 22.19 | 22.36 | 22.08 | 22.25 | 76,287,784 | +0.03(+0.14%) |
Feb 21, 2007 | 21.77 | 22.25 | 21.76 | 22.22 | 90,626,488 | +0.39(+1.80%) |
Feb 20, 2007 | 21.67 | 21.85 | 21.55 | 21.83 | 71,309,920 | +0.07(+0.31%) |
Feb 16, 2007 | 21.86 | 21.91 | 21.69 | 21.76 | 144,447,104 | -0.55(-2.44%) |
Feb 15, 2007 | 22.39 | 22.45 | 22.12 | 22.30 | 84,353,800 | +0.05(+0.20%) |
Feb 14, 2007 | 22.08 | 22.48 | 22.07 | 22.26 | 73,427,288 | +0.30(+1.34%) |
Feb 13, 2007 | 21.99 | 22.11 | 21.92 | 21.96 | 66,505,236 | +0.05(+0.24%) |
Feb 12, 2007 | 21.87 | 22.02 | 21.83 | 21.91 | 69,709,488 | -0.03(-0.14%) |
Feb 09, 2007 | 22.22 | 22.26 | 21.90 | 21.94 | 92,232,248 | -0.21(-0.96%) |
Feb 08, 2007 | 22.14 | 22.56 | 22.11 | 22.15 | 64,396,900 | -0.08(-0.37%) |
Feb 07, 2007 | 22.44 | 22.48 | 22.14 | 22.23 | 86,051,888 | -0.11(-0.47%) |
Feb 06, 2007 | 22.40 | 22.52 | 22.12 | 22.34 | 104,721,984 | -0.08(-0.34%) |
Feb 05, 2007 | 22.69 | 22.73 | 22.27 | 22.42 | 130,939,656 | -0.44(-1.92%) |
Feb 02, 2007 | 23.33 | 23.35 | 22.81 | 22.86 | 79,787,560 | -0.28(-1.21%) |
Feb 01, 2007 | 23.35 | 23.42 | 22.99 | 23.14 | 73,119,296 | -0.23(-0.97%) |
Jan 31, 2007 | 23.02 | 23.54 | 22.98 | 23.36 | 97,759,208 | +0.29(+1.25%) |
Jan 30, 2007 | 23.14 | 23.20 | 22.82 | 23.08 | 81,774,568 | -0.04(-0.16%) |
Jan 29, 2007 | 23.20 | 23.30 | 22.97 | 23.11 | 76,097,896 | -0.05(-0.23%) |
Jan 26, 2007 | 23.64 | 23.64 | 23.17 | 23.17 | 126,931,736 | +0.11(+0.49%) |
Jan 25, 2007 | 23.53 | 23.83 | 23.05 | 23.05 | 129,637,000 | -0.48(-2.06%) |
Jan 24, 2007 | 23.30 | 23.70 | 23.20 | 23.54 | 77,317,256 | +0.27(+1.14%) |
Jan 23, 2007 | 23.19 | 23.44 | 23.11 | 23.27 | 64,965,872 | +0.02(+0.06%) |
Jan 22, 2007 | 23.51 | 23.56 | 23.10 | 23.26 | 74,161,408 | -0.30(-1.25%) |
Jan 19, 2007 | 23.26 | 23.55 | 23.23 | 23.55 | 100,159,680 | +0.08(+0.35%) |
Jan 18, 2007 | 23.58 | 23.75 | 23.32 | 23.47 | 74,459,576 | -0.08(-0.32%) |
Jan 17, 2007 | 23.67 | 23.80 | 23.48 | 23.54 | 77,320,800 | -0.05(-0.19%) |
Jan 16, 2007 | 23.66 | 23.81 | 23.49 | 23.59 | 82,397,096 | -0.04(-0.16%) |
Jan 12, 2007 | 23.20 | 23.76 | 23.20 | 23.63 | 137,336,576 | +0.39(+1.66%) |
Jan 11, 2007 | 22.53 | 23.28 | 22.45 | 23.24 | 131,393,584 | +0.79(+3.51%) |
Jan 10, 2007 | 22.56 | 22.63 | 22.28 | 22.45 | 72,709,272 | -0.23(-1.00%) |
Jan 09, 2007 | 22.71 | 22.85 | 22.51 | 22.68 | 58,960,956 | +0.02(+0.10%) |
Jan 08, 2007 | 22.45 | 22.79 | 22.36 | 22.66 | 66,335,624 | +0.22(+0.98%) |
Jan 05, 2007 | 22.42 | 22.52 | 22.30 | 22.44 | 58,921,448 | -0.13(-0.57%) |
Jan 04, 2007 | 22.48 | 22.69 | 22.29 | 22.57 | 60,534,692 | -0.04(-0.17%) |
Jan 03, 2007 | 22.64 | 22.90 | 22.26 | 22.61 | 101,624,392 | +0.00(+0.00%) |
Dec 29, 2006 | 22.61 | 22.83 | 22.58 | 22.61 | 55,151,536 | -0.09(-0.40%) |
Dec 28, 2006 | 22.61 | 22.73 | 22.57 | 22.70 | 35,273,272 | -0.03(-0.13%) |
Dec 27, 2006 | 22.70 | 22.81 | 22.64 | 22.73 | 41,277,500 | +0.02(+0.10%) |
Dec 26, 2006 | 22.36 | 22.71 | 22.26 | 22.70 | 49,003,312 | +0.27(+1.18%) |
Dec 22, 2006 | 22.58 | 22.61 | 22.42 | 22.44 | 50,156,684 | -0.26(-1.13%) |
Dec 21, 2006 | 22.81 | 22.82 | 22.63 | 22.70 | 42,626,040 | -0.08(-0.37%) |
Dec 20, 2006 | 22.70 | 22.89 | 22.69 | 22.78 | 41,530,964 | +0.08(+0.33%) |
Dec 19, 2006 | 22.49 | 22.84 | 22.36 | 22.70 | 71,103,088 | +0.08(+0.33%) |
Dec 18, 2006 | 22.86 | 22.91 | 22.55 | 22.63 | 75,273,584 | -0.23(-0.99%) |
Dec 15, 2006 | 22.79 | 22.89 | 22.73 | 22.86 | 135,766,992 | +0.09(+0.40%) |
Dec 14, 2006 | 22.36 | 22.77 | 22.35 | 22.76 | 113,421,072 | +0.39(+1.76%) |
Dec 13, 2006 | 22.41 | 22.41 | 22.20 | 22.37 | 60,764,488 | +0.09(+0.41%) |
Dec 12, 2006 | 22.38 | 22.43 | 22.12 | 22.28 | 90,959,016 | -0.08(-0.37%) |
Dec 11, 2006 | 22.10 | 22.52 | 22.04 | 22.36 | 142,276,224 | +0.11(+0.48%) |
Dec 08, 2006 | 21.82 | 22.26 | 21.80 | 22.26 | 143,794,176 | +0.42(+1.91%) |
Dec 07, 2006 | 21.92 | 22.01 | 21.81 | 21.84 | 61,860,512 | -0.11(-0.48%) |
Dec 06, 2006 | 22.03 | 22.05 | 21.86 | 21.95 | 64,178,068 | -0.11(-0.48%) |
Dec 05, 2006 | 22.23 | 22.26 | 21.98 | 22.05 | 60,242,716 | -0.15(-0.68%) |
Dec 04, 2006 | 22.13 | 22.35 | 22.08 | 22.20 | 72,840,240 | +0.16(+0.72%) |
Dec 01, 2006 | 22.13 | 22.18 | 21.88 | 22.05 | 95,444,232 | -0.18(-0.82%) |
Nov 30, 2006 | 22.27 | 22.39 | 22.20 | 22.23 | 70,486,232 | -0.16(-0.71%) |
Nov 29, 2006 | 22.29 | 22.55 | 22.28 | 22.39 | 77,636,184 | +0.14(+0.61%) |
Nov 28, 2006 | 22.21 | 22.27 | 22.05 | 22.25 | 69,485,464 | -0.07(-0.31%) |
Nov 27, 2006 | 22.48 | 22.52 | 22.20 | 22.32 | 96,058,536 | -0.21(-0.94%) |
Nov 24, 2006 | 22.45 | 22.59 | 22.44 | 22.53 | 27,038,966 | -0.12(-0.53%) |
Nov 22, 2006 | 22.69 | 22.71 | 22.58 | 22.65 | 58,293,996 | +0.00(+0.00%) |
Nov 21, 2006 | 22.64 | 22.71 | 22.55 | 22.65 | 87,780,104 | +0.02(+0.10%) |
Nov 20, 2006 | 22.35 | 22.71 | 22.33 | 22.63 | 113,206,024 | +0.37(+1.67%) |
Nov 17, 2006 | 22.17 | 22.36 | 22.17 | 22.26 | 65,195,016 | -0.05(-0.24%) |
Nov 16, 2006 | 22.05 | 22.44 | 22.05 | 22.31 | 84,971,576 | +0.26(+1.20%) |
Nov 15, 2006 | 22.05 | 22.23 | 22.04 | 22.05 | 84,496,048 | -0.08(-0.37%) |
Nov 14, 2006 | 22.17 | 22.27 | 22.01 | 22.13 | 83,233,416 | -0.09(-0.41%) |
Nov 13, 2006 | 22.10 | 22.30 | 22.08 | 22.22 | 62,441,136 | +0.08(+0.38%) |
Nov 10, 2006 | 22.08 | 22.17 | 22.07 | 22.14 | 50,003,448 | -0.02(-0.07%) |
Nov 09, 2006 | 22.04 | 22.26 | 21.95 | 22.15 | 118,104,568 | +0.21(+0.97%) |
Nov 08, 2006 | 21.79 | 22.13 | 21.70 | 21.94 | 102,264,024 | +0.02(+0.10%) |
Nov 07, 2006 | 21.85 | 22.01 | 21.80 | 21.92 | 74,645,408 | +0.08(+0.38%) |
Nov 06, 2006 | 21.78 | 21.99 | 21.77 | 21.83 | 79,846,400 | +0.08(+0.38%) |
Nov 03, 2006 | 21.84 | 21.90 | 21.66 | 21.75 | 54,325,120 | -0.03(-0.14%) |
Nov 02, 2006 | 21.74 | 21.85 | 21.64 | 21.78 | 77,502,736 | -0.03(-0.14%) |
Nov 01, 2006 | 21.79 | 21.95 | 21.73 | 21.81 | 100,269,448 | +0.08(+0.35%) |
Oct 31, 2006 | 21.70 | 21.84 | 21.62 | 21.74 | 81,831,056 | +0.14(+0.63%) |
Oct 30, 2006 | 21.46 | 21.83 | 21.44 | 21.60 | 62,479,736 | +0.14(+0.67%) |
Oct 27, 2006 | 21.57 | 21.80 | 21.39 | 21.46 | 117,617,984 | -0.01(-0.03%) |
Oct 26, 2006 | 21.45 | 21.51 | 21.23 | 21.46 | 92,558,280 | +0.03(+0.14%) |
Oct 25, 2006 | 21.41 | 21.55 | 21.30 | 21.43 | 53,783,840 | +0.02(+0.11%) |
Oct 24, 2006 | 21.52 | 21.52 | 21.30 | 21.41 | 81,118,184 | -0.13(-0.60%) |
Oct 23, 2006 | 21.42 | 21.72 | 21.33 | 21.54 | 64,261,564 | +0.02(+0.07%) |
Oct 20, 2006 | 21.49 | 21.57 | 21.33 | 21.52 | 64,600,568 | +0.11(+0.49%) |
Oct 19, 2006 | 21.46 | 21.54 | 21.29 | 21.42 | 59,112,052 | -0.17(-0.81%) |
Oct 18, 2006 | 21.58 | 21.73 | 21.39 | 21.59 | 53,670,124 | +0.06(+0.28%) |
Oct 17, 2006 | 21.38 | 21.58 | 21.33 | 21.53 | 52,997,848 | -0.01(-0.03%) |
Oct 16, 2006 | 21.56 | 21.65 | 21.45 | 21.54 | 65,707,912 | +0.06(+0.28%) |
Oct 13, 2006 | 21.46 | 21.72 | 21.43 | 21.48 | 171,391,312 | +0.11(+0.53%) |
Oct 12, 2006 | 20.88 | 21.42 | 20.85 | 21.36 | 158,744,944 | +0.51(+2.47%) |
Oct 11, 2006 | 20.79 | 20.95 | 20.76 | 20.85 | 49,163,272 | -0.11(-0.54%) |
Oct 10, 2006 | 20.96 | 21.01 | 20.77 | 20.96 | 45,701,344 | -0.02(-0.11%) |
Oct 09, 2006 | 21.05 | 21.14 | 20.91 | 20.99 | 44,079,896 | -0.11(-0.54%) |
Oct 06, 2006 | 21.02 | 21.20 | 20.93 | 21.10 | 48,149,352 | -0.04(-0.18%) |
Oct 05, 2006 | 21.14 | 21.28 | 21.03 | 21.14 | 108,283,128 | -0.02(-0.07%) |
Oct 04, 2006 | 20.74 | 21.17 | 20.72 | 21.15 | 108,580,896 | +0.43(+2.08%) |
Oct 03, 2006 | 20.72 | 20.80 | 20.60 | 20.72 | 52,025,036 | +0.01(+0.04%) |
Oct 02, 2006 | 20.68 | 20.81 | 20.55 | 20.71 | 69,886,072 | +0.01(+0.04%) |
Sep 29, 2006 | 20.71 | 20.76 | 20.60 | 20.71 | 45,295,696 | -0.04(-0.18%) |
Sep 28, 2006 | 20.80 | 20.83 | 20.64 | 20.74 | 58,363,292 | -0.03(-0.15%) |
Sep 27, 2006 | 20.58 | 20.80 | 20.53 | 20.77 | 87,682,024 | +0.18(+0.88%) |
Sep 26, 2006 | 20.37 | 20.68 | 20.35 | 20.59 | 73,117,488 | +0.19(+0.93%) |
Sep 25, 2006 | 20.30 | 20.58 | 20.28 | 20.40 | 89,664,592 | +0.22(+1.09%) |
Sep 22, 2006 | 20.31 | 20.33 | 20.05 | 20.18 | 63,050,372 | -0.18(-0.89%) |
Sep 21, 2006 | 20.62 | 20.63 | 20.33 | 20.36 | 77,265,944 | -0.21(-1.03%) |
Sep 20, 2006 | 20.45 | 20.61 | 20.43 | 20.58 | 94,678,096 | +0.24(+1.19%) |
Sep 19, 2006 | 20.24 | 20.40 | 20.23 | 20.33 | 56,871,816 | +0.05(+0.26%) |
Sep 18, 2006 | 20.24 | 20.47 | 20.19 | 20.28 | 64,902,208 | -0.05(-0.22%) |
Sep 15, 2006 | 20.18 | 20.40 | 20.05 | 20.33 | 166,603,120 | +0.39(+1.97%) |
Sep 14, 2006 | 19.68 | 20.06 | 19.67 | 19.93 | 98,175,408 | +0.26(+1.35%) |
Sep 13, 2006 | 19.55 | 19.76 | 19.30 | 19.67 | 49,808,184 | +0.04(+0.19%) |
Sep 12, 2006 | 19.61 | 19.67 | 19.47 | 19.63 | 69,055,960 | +0.02(+0.08%) |
Sep 11, 2006 | 19.25 | 19.65 | 19.24 | 19.62 | 73,445,176 | +0.23(+1.21%) |
Sep 08, 2006 | 19.33 | 19.52 | 19.27 | 19.38 | 48,697,292 | +0.13(+0.67%) |
Sep 07, 2006 | 19.29 | 19.46 | 19.22 | 19.25 | 67,718,824 | -0.14(-0.70%) |
Sep 06, 2006 | 19.31 | 19.47 | 19.31 | 19.39 | 66,258,000 | +0.00(+0.00%) |
Sep 05, 2006 | 19.45 | 19.65 | 19.35 | 19.39 | 58,413,612 | -0.17(-0.89%) |
Sep 01, 2006 | 19.60 | 19.66 | 19.41 | 19.56 | 41,733,144 | +0.11(+0.54%) |
Aug 31, 2006 | 19.59 | 19.67 | 19.44 | 19.46 | 34,899,704 | -0.08(-0.39%) |
Aug 30, 2006 | 19.57 | 19.60 | 19.41 | 19.53 | 39,968,608 | -0.03(-0.15%) |
Aug 29, 2006 | 19.62 | 19.67 | 19.40 | 19.56 | 56,430,156 | -0.08(-0.42%) |
Aug 28, 2006 | 19.56 | 19.68 | 19.45 | 19.65 | 45,162,768 | +0.08(+0.39%) |
Aug 25, 2006 | 19.46 | 19.68 | 19.45 | 19.57 | 43,742,640 | +0.08(+0.43%) |
Aug 24, 2006 | 19.55 | 19.58 | 19.31 | 19.49 | 47,464,124 | +0.05(+0.27%) |
Aug 23, 2006 | 19.41 | 19.65 | 19.32 | 19.43 | 58,976,060 | +0.04(+0.20%) |
Aug 22, 2006 | 19.69 | 19.87 | 19.40 | 19.40 | 117,978,288 | -0.38(-1.91%) |
Aug 21, 2006 | 19.43 | 19.78 | 19.35 | 19.77 | 116,764,888 | +0.25(+1.28%) |
Aug 18, 2006 | 18.93 | 19.53 | 18.91 | 19.52 | 169,085,952 | +0.83(+4.41%) |
Aug 17, 2006 | 18.70 | 18.74 | 18.63 | 18.70 | 59,877,404 | +0.00(+0.00%) |
Aug 16, 2006 | 18.63 | 18.72 | 18.53 | 18.70 | 69,082,280 | +0.06(+0.32%) |
Aug 15, 2006 | 18.59 | 18.66 | 18.50 | 18.64 | 64,717,120 | +0.07(+0.37%) |
Aug 14, 2006 | 18.56 | 18.62 | 18.43 | 18.57 | 60,631,520 | +0.08(+0.41%) |
Aug 11, 2006 | 18.50 | 18.51 | 18.32 | 18.50 | 39,964,348 | -0.02(-0.12%) |
Aug 10, 2006 | 18.45 | 18.62 | 18.43 | 18.52 | 41,938,904 | +0.02(+0.08%) |
Aug 09, 2006 | 18.54 | 18.65 | 18.43 | 18.50 | 58,545,512 | +0.08(+0.41%) |
Aug 08, 2006 | 18.46 | 18.56 | 18.32 | 18.43 | 76,790,120 | +0.09(+0.50%) |
Aug 07, 2006 | 18.38 | 18.53 | 18.31 | 18.34 | 48,690,468 | -0.05(-0.29%) |
Aug 04, 2006 | 18.48 | 18.54 | 18.28 | 18.39 | 60,352,504 | +0.06(+0.33%) |
Aug 03, 2006 | 18.31 | 18.53 | 18.28 | 18.33 | 57,003,652 | -0.07(-0.37%) |
Aug 02, 2006 | 18.26 | 18.47 | 18.19 | 18.40 | 61,351,868 | +0.23(+1.29%) |
Aug 01, 2006 | 18.18 | 18.32 | 18.06 | 18.16 | 64,747,516 | -0.05(-0.29%) |
Jul 31, 2006 | 18.22 | 18.49 | 18.18 | 18.21 | 53,261,048 | -0.14(-0.78%) |
Jul 28, 2006 | 18.23 | 18.38 | 18.21 | 18.36 | 68,298,096 | +0.29(+1.59%) |
Jul 27, 2006 | 18.61 | 18.62 | 18.00 | 18.07 | 112,787,208 | -0.38(-2.05%) |
Jul 26, 2006 | 18.26 | 18.57 | 18.25 | 18.45 | 72,579,976 | +0.11(+0.62%) |
Jul 25, 2006 | 18.17 | 18.39 | 18.09 | 18.34 | 79,345,696 | +0.17(+0.92%) |
Jul 24, 2006 | 18.18 | 18.25 | 18.01 | 18.17 | 78,707,848 | +0.10(+0.54%) |
Jul 21, 2006 | 18.20 | 18.28 | 17.41 | 18.07 | 231,800,704 | +0.77(+4.46%) |
Jul 20, 2006 | 17.74 | 17.75 | 17.25 | 17.30 | 101,447,072 | -0.42(-2.35%) |
Jul 19, 2006 | 17.28 | 17.76 | 17.20 | 17.72 | 108,574,016 | +0.50(+2.90%) |
Jul 18, 2006 | 17.10 | 17.23 | 17.02 | 17.22 | 85,979,320 | +0.20(+1.16%) |
Jul 17, 2006 | 16.87 | 17.12 | 16.85 | 17.02 | 48,943,856 | +0.14(+0.85%) |
Jul 14, 2006 | 16.87 | 17.07 | 16.83 | 16.87 | 89,159,408 | +0.02(+0.13%) |
Jul 13, 2006 | 16.94 | 17.12 | 16.84 | 16.85 | 96,553,248 | -0.29(-1.68%) |
Jul 12, 2006 | 17.26 | 17.32 | 17.12 | 17.14 | 102,208,400 | -0.35(-1.99%) |
Jul 11, 2006 | 17.69 | 17.69 | 17.22 | 17.49 | 117,150,536 | -0.30(-1.70%) |
Jul 10, 2006 | 17.74 | 17.91 | 17.70 | 17.79 | 66,792,404 | +0.15(+0.86%) |
Jul 07, 2006 | 17.71 | 17.83 | 17.64 | 17.64 | 83,440,408 | -0.14(-0.77%) |
Jul 06, 2006 | 17.75 | 17.87 | 17.73 | 17.78 | 59,144,208 | +0.10(+0.56%) |
Jul 05, 2006 | 17.78 | 17.81 | 17.64 | 17.68 | 70,130,936 | -0.27(-1.48%) |
Jul 03, 2006 | 17.81 | 17.96 | 17.75 | 17.94 | 33,962,088 | +0.30(+1.72%) |
Jun 30, 2006 | 17.82 | 17.90 | 17.64 | 17.64 | 96,535,616 | -0.13(-0.72%) |
Jun 29, 2006 | 17.65 | 17.89 | 17.58 | 17.77 | 160,364,256 | +0.23(+1.34%) |
Jun 28, 2006 | 17.38 | 17.60 | 17.34 | 17.53 | 95,006,256 | +0.23(+1.31%) |
Jun 27, 2006 | 17.33 | 17.53 | 17.29 | 17.31 | 111,957,520 | +0.03(+0.18%) |
Jun 26, 2006 | 17.15 | 17.33 | 17.13 | 17.28 | 70,858,064 | +0.24(+1.42%) |
Jun 23, 2006 | 17.30 | 17.31 | 17.03 | 17.03 | 79,954,496 | -0.29(-1.66%) |
Jun 22, 2006 | 17.46 | 17.54 | 17.25 | 17.32 | 107,064,872 | -0.15(-0.87%) |
Jun 21, 2006 | 17.12 | 17.53 | 17.06 | 17.47 | 124,701,824 | +0.39(+2.31%) |
Jun 20, 2006 | 17.06 | 17.23 | 17.03 | 17.08 | 119,678,544 | +0.01(+0.04%) |
Jun 19, 2006 | 16.76 | 17.11 | 16.75 | 17.07 | 171,230,528 | +0.34(+2.04%) |
Jun 16, 2006 | 16.58 | 16.87 | 16.50 | 16.73 | 194,840,880 | +0.02(+0.14%) |
Jun 15, 2006 | 16.66 | 16.75 | 16.50 | 16.71 | 160,670,432 | +0.14(+0.87%) |
Jun 14, 2006 | 16.34 | 16.61 | 16.31 | 16.56 | 113,707,784 | +0.28(+1.72%) |
Jun 13, 2006 | 16.45 | 16.68 | 16.25 | 16.28 | 149,493,248 | -0.15(-0.92%) |
Jun 12, 2006 | 16.63 | 16.73 | 16.43 | 16.44 | 98,176,648 | -0.16(-0.96%) |
Jun 09, 2006 | 16.77 | 16.80 | 16.57 | 16.59 | 69,446,368 | -0.14(-0.86%) |
Jun 08, 2006 | 16.68 | 16.81 | 16.63 | 16.74 | 137,537,472 | +0.05(+0.32%) |
Jun 07, 2006 | 16.77 | 16.95 | 16.66 | 16.69 | 97,521,088 | -0.07(-0.41%) |
Jun 06, 2006 | 17.07 | 17.08 | 16.64 | 16.75 | 167,228,608 | -0.28(-1.64%) |
Jun 05, 2006 | 17.20 | 17.21 | 17.03 | 17.03 | 84,429,544 | -0.20(-1.14%) |
Jun 02, 2006 | 17.30 | 17.40 | 17.16 | 17.23 | 97,661,104 | -0.05(-0.26%) |
Jun 01, 2006 | 17.22 | 17.29 | 17.12 | 17.28 | 105,984,632 | +0.13(+0.75%) |
May 31, 2006 | 17.61 | 17.68 | 17.15 | 17.15 | 159,092,416 | -0.38(-2.16%) |
May 30, 2006 | 17.83 | 17.99 | 17.52 | 17.53 | 69,343,656 | -0.43(-2.40%) |
May 26, 2006 | 18.00 | 18.08 | 17.84 | 17.96 | 61,903,568 | -0.02(-0.08%) |
May 25, 2006 | 17.84 | 18.11 | 17.82 | 17.97 | 109,704,800 | +0.18(+1.02%) |
May 24, 2006 | 17.40 | 17.82 | 17.40 | 17.79 | 141,822,880 | +0.54(+3.12%) |
May 23, 2006 | 17.49 | 17.70 | 17.24 | 17.25 | 105,672,296 | -0.07(-0.39%) |
May 22, 2006 | 17.02 | 17.43 | 17.00 | 17.32 | 115,347,880 | +0.24(+1.42%) |
May 19, 2006 | 17.22 | 17.34 | 17.05 | 17.08 | 132,187,088 | -0.20(-1.18%) |
May 18, 2006 | 17.29 | 17.52 | 17.23 | 17.28 | 126,114,312 | +0.08(+0.44%) |
May 17, 2006 | 17.33 | 17.47 | 17.21 | 17.21 | 130,239,120 | -0.21(-1.22%) |
May 16, 2006 | 17.53 | 18.17 | 17.34 | 17.42 | 108,457,272 | -0.11(-0.60%) |
May 15, 2006 | 17.49 | 17.59 | 17.44 | 17.53 | 92,603,728 | -0.02(-0.09%) |
May 12, 2006 | 17.52 | 17.69 | 17.45 | 17.54 | 109,813,360 | -0.04(-0.22%) |
May 11, 2006 | 17.95 | 18.01 | 17.53 | 17.58 | 122,738,704 | -0.42(-2.31%) |
May 10, 2006 | 17.92 | 18.01 | 17.86 | 18.00 | 102,007,272 | +0.11(+0.64%) |
May 09, 2006 | 17.98 | 18.17 | 17.78 | 17.88 | 99,591,016 | -0.08(-0.46%) |
May 08, 2006 | 18.06 | 18.93 | 17.80 | 17.97 | 106,589,200 | -0.05(-0.29%) |
May 05, 2006 | 17.91 | 18.13 | 17.81 | 18.02 | 173,837,520 | +0.27(+1.54%) |
May 04, 2006 | 17.68 | 17.92 | 17.52 | 17.75 | 226,220,720 | +0.20(+1.17%) |
May 03, 2006 | 18.16 | 18.18 | 17.53 | 17.54 | 279,443,776 | -0.64(-3.50%) |
May 02, 2006 | 18.54 | 18.93 | 18.09 | 18.18 | 251,706,192 | -0.21(-1.15%) |
May 01, 2006 | 18.42 | 18.93 | 18.24 | 18.39 | 231,173,088 | +0.11(+0.58%) |
Apr 28, 2006 | 18.34 | 18.55 | 18.17 | 18.28 | 780,752,384 | -2.35(-11.38%) |
Apr 27, 2006 | 20.42 | 20.92 | 20.40 | 20.63 | 130,264,160 | +0.11(+0.55%) |
Apr 26, 2006 | 20.50 | 20.61 | 20.44 | 20.52 | 51,765,880 | -0.03(-0.15%) |
Apr 25, 2006 | 20.51 | 20.60 | 20.46 | 20.55 | 65,007,700 | -0.02(-0.11%) |
Apr 24, 2006 | 20.49 | 20.63 | 20.43 | 20.57 | 55,899,324 | +0.02(+0.07%) |
Apr 21, 2006 | 20.57 | 20.74 | 20.44 | 20.55 | 77,309,368 | +0.09(+0.44%) |
Apr 20, 2006 | 20.48 | 20.58 | 20.21 | 20.46 | 60,807,040 | +0.00(+0.00%) |
Apr 19, 2006 | 20.52 | 20.58 | 20.41 | 20.46 | 59,587,072 | -0.14(-0.70%) |
Apr 18, 2006 | 20.40 | 20.82 | 20.30 | 20.61 | 74,330,968 | +0.29(+1.42%) |
Apr 17, 2006 | 20.46 | 20.48 | 20.24 | 20.32 | 47,283,172 | -0.17(-0.85%) |
Apr 13, 2006 | 20.50 | 20.59 | 20.44 | 20.49 | 37,196,452 | -0.10(-0.48%) |
Apr 12, 2006 | 20.54 | 20.59 | 20.42 | 20.59 | 42,511,628 | +0.05(+0.26%) |
Apr 11, 2006 | 20.66 | 20.68 | 20.44 | 20.54 | 56,737,020 | -0.12(-0.59%) |
Apr 10, 2006 | 20.61 | 20.77 | 20.59 | 20.66 | 52,119,040 | +0.03(+0.15%) |
Apr 07, 2006 | 20.90 | 20.99 | 20.61 | 20.63 | 62,416,724 | -0.23(-1.12%) |
Apr 06, 2006 | 20.94 | 20.99 | 20.72 | 20.86 | 68,535,656 | -0.14(-0.65%) |
Apr 05, 2006 | 21.11 | 21.15 | 20.93 | 21.00 | 54,889,328 | +0.08(+0.36%) |
Apr 04, 2006 | 20.93 | 21.05 | 20.80 | 20.93 | 60,061,116 | +0.06(+0.29%) |
Apr 03, 2006 | 20.95 | 20.99 | 20.77 | 20.86 | 74,576,320 | +0.26(+1.29%) |
Mar 31, 2006 | 20.67 | 20.85 | 20.60 | 20.60 | 82,064,024 | -0.02(-0.07%) |
Mar 30, 2006 | 20.46 | 20.74 | 20.44 | 20.61 | 72,136,720 | +0.16(+0.78%) |
Mar 29, 2006 | 20.40 | 20.59 | 20.38 | 20.46 | 70,205,880 | +0.09(+0.45%) |
Mar 28, 2006 | 20.45 | 20.60 | 20.30 | 20.36 | 77,299,464 | -0.08(-0.41%) |
Mar 27, 2006 | 20.45 | 20.67 | 20.44 | 20.45 | 79,132,984 | +0.00(+0.00%) |
Mar 24, 2006 | 20.22 | 20.60 | 20.15 | 20.45 | 91,357,152 | +0.12(+0.60%) |
Mar 23, 2006 | 20.50 | 20.52 | 20.18 | 20.33 | 97,474,352 | -0.23(-1.11%) |
Mar 22, 2006 | 20.50 | 20.82 | 20.29 | 20.55 | 192,887,840 | -0.45(-2.13%) |
Mar 21, 2006 | 21.17 | 21.36 | 20.96 | 21.00 | 95,885,680 | -0.11(-0.54%) |
Mar 20, 2006 | 20.44 | 21.19 | 20.95 | 21.11 | 88,624,248 | +0.30(+1.42%) |
Mar 17, 2006 | 20.73 | 20.94 | 20.65 | 20.82 | 159,320,800 | +0.17(+0.84%) |
Mar 16, 2006 | 20.70 | 20.80 | 20.61 | 20.65 | 97,473,728 | -0.07(-0.33%) |
Mar 15, 2006 | 20.59 | 20.78 | 20.45 | 20.71 | 75,498,072 | +0.10(+0.48%) |
Mar 14, 2006 | 20.47 | 20.73 | 20.43 | 20.61 | 52,833,092 | +0.09(+0.44%) |
Mar 13, 2006 | 20.58 | 20.66 | 20.40 | 20.52 | 53,288,344 | -0.05(-0.22%) |
Mar 10, 2006 | 20.49 | 20.61 | 20.35 | 20.57 | 54,550,472 | +0.13(+0.63%) |
Mar 09, 2006 | 20.65 | 20.76 | 20.44 | 20.44 | 59,944,824 | -0.19(-0.92%) |
Mar 08, 2006 | 20.43 | 20.82 | 20.42 | 20.63 | 76,014,392 | +0.14(+0.70%) |
Mar 07, 2006 | 20.36 | 20.52 | 20.30 | 20.49 | 68,200,032 | +0.10(+0.48%) |
Mar 06, 2006 | 20.38 | 20.55 | 20.31 | 20.39 | 59,438,888 | +0.00(+0.00%) |
Mar 03, 2006 | 20.30 | 20.56 | 20.24 | 20.39 | 59,749,412 | -0.03(-0.15%) |
Mar 02, 2006 | 20.46 | 20.52 | 20.36 | 20.42 | 55,280,376 | -0.13(-0.63%) |