Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 21.66 | 21.80 | 21.58 | 21.70 | 81,978,656 | +0.14(+0.63%) |
Oct 30, 2006 | 21.42 | 21.79 | 21.40 | 21.56 | 62,592,428 | +0.14(+0.67%) |
Oct 27, 2006 | 21.53 | 21.76 | 21.35 | 21.42 | 117,830,128 | -0.01(-0.04%) |
Oct 26, 2006 | 21.41 | 21.47 | 21.19 | 21.42 | 92,725,224 | +0.03(+0.14%) |
Oct 25, 2006 | 21.37 | 21.51 | 21.27 | 21.39 | 53,880,848 | +0.02(+0.11%) |
Oct 24, 2006 | 21.48 | 21.48 | 21.26 | 21.37 | 81,264,496 | -0.13(-0.60%) |
Oct 23, 2006 | 21.39 | 21.68 | 21.30 | 21.50 | 64,377,472 | +0.02(+0.07%) |
Oct 20, 2006 | 21.45 | 21.53 | 21.29 | 21.48 | 64,717,088 | +0.11(+0.49%) |
Oct 19, 2006 | 21.42 | 21.50 | 21.25 | 21.38 | 59,218,672 | -0.17(-0.81%) |
Oct 18, 2006 | 21.54 | 21.69 | 21.36 | 21.55 | 53,766,928 | +0.06(+0.28%) |
Oct 17, 2006 | 21.34 | 21.55 | 21.29 | 21.49 | 53,093,440 | -0.01(-0.04%) |
Oct 16, 2006 | 21.52 | 21.61 | 21.41 | 21.50 | 65,826,428 | +0.06(+0.28%) |
Oct 13, 2006 | 21.42 | 21.68 | 21.39 | 21.44 | 171,700,448 | +0.11(+0.53%) |
Oct 12, 2006 | 20.84 | 21.38 | 20.81 | 21.33 | 159,031,264 | +0.51(+2.47%) |
Oct 11, 2006 | 20.75 | 20.91 | 20.72 | 20.81 | 49,251,944 | -0.11(-0.54%) |
Oct 10, 2006 | 20.93 | 20.97 | 20.74 | 20.93 | 45,783,772 | -0.02(-0.11%) |
Oct 09, 2006 | 21.01 | 21.11 | 20.87 | 20.95 | 44,159,404 | -0.11(-0.54%) |
Oct 06, 2006 | 20.98 | 21.16 | 20.90 | 21.06 | 48,236,196 | -0.04(-0.18%) |
Oct 05, 2006 | 21.10 | 21.24 | 20.99 | 21.10 | 108,478,432 | -0.02(-0.07%) |
Oct 04, 2006 | 20.70 | 21.13 | 20.68 | 21.11 | 108,776,744 | +0.43(+2.08%) |
Oct 03, 2006 | 20.68 | 20.77 | 20.56 | 20.68 | 52,118,872 | +0.01(+0.04%) |
Oct 02, 2006 | 20.65 | 20.77 | 20.52 | 20.68 | 70,012,120 | +0.01(+0.04%) |
Sep 29, 2006 | 20.67 | 20.72 | 20.56 | 20.67 | 45,377,396 | -0.04(-0.18%) |
Sep 28, 2006 | 20.76 | 20.80 | 20.60 | 20.71 | 58,468,560 | -0.03(-0.15%) |
Sep 27, 2006 | 20.54 | 20.76 | 20.49 | 20.74 | 87,840,176 | +0.18(+0.88%) |
Sep 26, 2006 | 20.34 | 20.65 | 20.31 | 20.55 | 73,249,368 | +0.19(+0.93%) |
Sep 25, 2006 | 20.26 | 20.55 | 20.25 | 20.37 | 89,826,320 | +0.22(+1.09%) |
Sep 22, 2006 | 20.28 | 20.29 | 20.01 | 20.15 | 63,164,096 | -0.18(-0.89%) |
Sep 21, 2006 | 20.59 | 20.59 | 20.29 | 20.33 | 77,405,304 | -0.21(-1.03%) |
Sep 20, 2006 | 20.41 | 20.58 | 20.40 | 20.54 | 94,848,864 | +0.24(+1.19%) |
Sep 19, 2006 | 20.21 | 20.36 | 20.19 | 20.30 | 56,974,392 | +0.05(+0.26%) |
Sep 18, 2006 | 20.21 | 20.43 | 20.15 | 20.25 | 65,019,272 | -0.05(-0.22%) |
Sep 15, 2006 | 20.15 | 20.36 | 20.02 | 20.29 | 166,903,616 | +0.39(+1.97%) |
Sep 14, 2006 | 19.64 | 20.03 | 19.63 | 19.90 | 98,352,488 | +0.26(+1.35%) |
Sep 13, 2006 | 19.51 | 19.72 | 19.26 | 19.63 | 49,898,024 | +0.04(+0.19%) |
Sep 12, 2006 | 19.57 | 19.63 | 19.44 | 19.60 | 69,180,520 | +0.02(+0.08%) |
Sep 11, 2006 | 19.22 | 19.61 | 19.21 | 19.58 | 73,577,648 | +0.23(+1.21%) |
Sep 08, 2006 | 19.29 | 19.49 | 19.24 | 19.35 | 48,785,124 | +0.13(+0.67%) |
Sep 07, 2006 | 19.26 | 19.42 | 19.19 | 19.22 | 67,840,968 | -0.14(-0.70%) |
Sep 06, 2006 | 19.28 | 19.44 | 19.28 | 19.35 | 66,377,508 | +0.00(+0.00%) |
Sep 05, 2006 | 19.41 | 19.62 | 19.32 | 19.35 | 58,518,972 | -0.17(-0.89%) |
Sep 01, 2006 | 19.57 | 19.63 | 19.38 | 19.53 | 41,808,416 | +0.11(+0.54%) |
Aug 31, 2006 | 19.55 | 19.63 | 19.41 | 19.42 | 34,962,652 | -0.08(-0.39%) |
Aug 30, 2006 | 19.53 | 19.57 | 19.38 | 19.50 | 40,040,700 | -0.03(-0.15%) |
Aug 29, 2006 | 19.59 | 19.63 | 19.37 | 19.53 | 56,531,936 | -0.08(-0.42%) |
Aug 28, 2006 | 19.53 | 19.65 | 19.41 | 19.61 | 45,244,228 | +0.08(+0.39%) |
Aug 25, 2006 | 19.43 | 19.65 | 19.41 | 19.53 | 43,821,540 | +0.08(+0.43%) |
Aug 24, 2006 | 19.51 | 19.54 | 19.27 | 19.45 | 47,549,736 | +0.05(+0.27%) |
Aug 23, 2006 | 19.38 | 19.61 | 19.29 | 19.40 | 59,082,432 | +0.04(+0.20%) |
Aug 22, 2006 | 19.66 | 19.84 | 19.36 | 19.36 | 118,191,088 | -0.38(-1.91%) |
Aug 21, 2006 | 19.39 | 19.75 | 19.32 | 19.74 | 116,975,496 | +0.25(+1.28%) |
Aug 18, 2006 | 18.89 | 19.50 | 18.88 | 19.49 | 169,390,928 | +0.82(+4.41%) |
Aug 17, 2006 | 18.67 | 18.70 | 18.60 | 18.67 | 59,985,404 | +0.00(+0.00%) |
Aug 16, 2006 | 18.60 | 18.69 | 18.49 | 18.67 | 69,206,880 | +0.06(+0.33%) |
Aug 15, 2006 | 18.55 | 18.63 | 18.47 | 18.61 | 64,833,848 | +0.07(+0.37%) |
Aug 14, 2006 | 18.53 | 18.59 | 18.40 | 18.54 | 60,740,880 | +0.08(+0.41%) |
Aug 11, 2006 | 18.46 | 18.48 | 18.29 | 18.46 | 40,036,432 | -0.02(-0.12%) |
Aug 10, 2006 | 18.42 | 18.59 | 18.39 | 18.48 | 42,014,548 | +0.02(+0.08%) |
Aug 09, 2006 | 18.51 | 18.62 | 18.39 | 18.47 | 58,651,108 | +0.08(+0.41%) |
Aug 08, 2006 | 18.43 | 18.53 | 18.29 | 18.39 | 76,928,624 | +0.09(+0.50%) |
Aug 07, 2006 | 18.35 | 18.50 | 18.28 | 18.30 | 48,778,292 | -0.05(-0.29%) |
Aug 04, 2006 | 18.45 | 18.51 | 18.25 | 18.36 | 60,461,360 | +0.06(+0.33%) |
Aug 03, 2006 | 18.27 | 18.50 | 18.25 | 18.30 | 57,106,468 | -0.07(-0.37%) |
Aug 02, 2006 | 18.23 | 18.44 | 18.16 | 18.36 | 61,462,524 | +0.23(+1.29%) |
Aug 01, 2006 | 18.15 | 18.29 | 18.02 | 18.13 | 64,864,300 | -0.05(-0.29%) |
Jul 31, 2006 | 18.19 | 18.45 | 18.14 | 18.18 | 53,357,116 | -0.14(-0.78%) |
Jul 28, 2006 | 18.20 | 18.35 | 18.18 | 18.33 | 68,421,288 | +0.29(+1.59%) |
Jul 27, 2006 | 18.58 | 18.59 | 17.96 | 18.04 | 112,990,640 | -0.38(-2.05%) |
Jul 26, 2006 | 18.23 | 18.54 | 18.21 | 18.42 | 72,710,880 | +0.11(+0.62%) |
Jul 25, 2006 | 18.14 | 18.36 | 18.06 | 18.30 | 79,488,816 | +0.17(+0.92%) |
Jul 24, 2006 | 18.14 | 18.22 | 17.98 | 18.14 | 78,849,816 | +0.10(+0.54%) |
Jul 21, 2006 | 18.17 | 18.25 | 17.38 | 18.04 | 232,218,800 | +0.77(+4.46%) |
Jul 20, 2006 | 17.71 | 17.72 | 17.21 | 17.27 | 101,630,056 | -0.42(-2.35%) |
Jul 19, 2006 | 17.25 | 17.73 | 17.17 | 17.68 | 108,769,856 | +0.50(+2.90%) |
Jul 18, 2006 | 17.07 | 17.20 | 16.99 | 17.18 | 86,134,392 | +0.20(+1.16%) |
Jul 17, 2006 | 16.84 | 17.09 | 16.82 | 16.99 | 49,032,132 | +0.14(+0.85%) |
Jul 14, 2006 | 16.84 | 17.04 | 16.80 | 16.84 | 89,320,224 | +0.02(+0.13%) |
Jul 13, 2006 | 16.91 | 17.09 | 16.81 | 16.82 | 96,727,400 | -0.29(-1.68%) |
Jul 12, 2006 | 17.23 | 17.29 | 17.09 | 17.11 | 102,392,744 | -0.35(-1.99%) |
Jul 11, 2006 | 17.66 | 17.66 | 17.18 | 17.46 | 117,361,840 | -0.30(-1.70%) |
Jul 10, 2006 | 17.71 | 17.88 | 17.67 | 17.76 | 66,912,876 | +0.15(+0.86%) |
Jul 07, 2006 | 17.68 | 17.80 | 17.61 | 17.61 | 83,590,912 | -0.14(-0.77%) |
Jul 06, 2006 | 17.72 | 17.84 | 17.70 | 17.74 | 59,250,884 | +0.10(+0.56%) |
Jul 05, 2006 | 17.74 | 17.77 | 17.61 | 17.65 | 70,257,432 | -0.26(-1.48%) |
Jul 03, 2006 | 17.78 | 17.93 | 17.72 | 17.91 | 34,023,344 | +0.30(+1.72%) |
Jun 30, 2006 | 17.79 | 17.87 | 17.61 | 17.61 | 96,709,736 | -0.13(-0.73%) |
Jun 29, 2006 | 17.62 | 17.86 | 17.55 | 17.74 | 160,653,504 | +0.23(+1.34%) |
Jun 28, 2006 | 17.35 | 17.57 | 17.31 | 17.50 | 95,177,616 | +0.23(+1.31%) |
Jun 27, 2006 | 17.30 | 17.50 | 17.26 | 17.28 | 112,159,456 | +0.03(+0.18%) |
Jun 26, 2006 | 17.12 | 17.30 | 17.10 | 17.25 | 70,985,872 | +0.24(+1.42%) |
Jun 23, 2006 | 17.27 | 17.28 | 17.00 | 17.00 | 80,098,704 | -0.29(-1.66%) |
Jun 22, 2006 | 17.43 | 17.51 | 17.21 | 17.29 | 107,257,984 | -0.15(-0.87%) |
Jun 21, 2006 | 17.09 | 17.49 | 17.03 | 17.44 | 124,926,744 | +0.39(+2.30%) |
Jun 20, 2006 | 17.03 | 17.20 | 17.00 | 17.05 | 119,894,408 | +0.01(+0.04%) |
Jun 19, 2006 | 16.73 | 17.08 | 16.72 | 17.04 | 171,539,376 | +0.34(+2.04%) |
Jun 16, 2006 | 16.55 | 16.84 | 16.47 | 16.70 | 195,192,304 | +0.02(+0.14%) |
Jun 15, 2006 | 16.63 | 16.72 | 16.47 | 16.68 | 160,960,240 | +0.14(+0.87%) |
Jun 14, 2006 | 16.32 | 16.58 | 16.29 | 16.53 | 113,912,880 | +0.28(+1.72%) |
Jun 13, 2006 | 16.42 | 16.65 | 16.22 | 16.26 | 149,762,880 | -0.15(-0.92%) |
Jun 12, 2006 | 16.60 | 16.70 | 16.40 | 16.41 | 98,353,728 | -0.16(-0.96%) |
Jun 09, 2006 | 16.74 | 16.77 | 16.54 | 16.56 | 69,571,632 | -0.14(-0.86%) |
Jun 08, 2006 | 16.65 | 16.78 | 16.60 | 16.71 | 137,785,552 | +0.05(+0.32%) |
Jun 07, 2006 | 16.74 | 16.92 | 16.63 | 16.66 | 97,696,992 | -0.07(-0.41%) |
Jun 06, 2006 | 17.04 | 17.05 | 16.61 | 16.72 | 167,530,224 | -0.28(-1.64%) |
Jun 05, 2006 | 17.17 | 17.18 | 17.00 | 17.00 | 84,581,824 | -0.20(-1.14%) |
Jun 02, 2006 | 17.27 | 17.37 | 17.13 | 17.20 | 97,837,256 | -0.05(-0.26%) |
Jun 01, 2006 | 17.18 | 17.26 | 17.09 | 17.25 | 106,175,792 | +0.13(+0.75%) |
May 31, 2006 | 17.58 | 17.65 | 17.12 | 17.12 | 159,379,360 | -0.38(-2.16%) |
May 30, 2006 | 17.80 | 17.96 | 17.49 | 17.49 | 69,468,728 | -0.43(-2.40%) |
May 26, 2006 | 17.96 | 18.05 | 17.80 | 17.93 | 62,015,220 | -0.02(-0.08%) |
May 25, 2006 | 17.81 | 18.08 | 17.79 | 17.94 | 109,902,672 | +0.18(+1.02%) |
May 24, 2006 | 17.37 | 17.79 | 17.37 | 17.76 | 142,078,688 | +0.54(+3.12%) |
May 23, 2006 | 17.46 | 17.67 | 17.21 | 17.22 | 105,862,896 | -0.07(-0.39%) |
May 22, 2006 | 16.99 | 17.40 | 16.97 | 17.29 | 115,555,936 | +0.24(+1.42%) |
May 19, 2006 | 17.18 | 17.31 | 17.02 | 17.05 | 132,425,512 | -0.20(-1.18%) |
May 18, 2006 | 17.26 | 17.49 | 17.20 | 17.25 | 126,341,784 | +0.08(+0.44%) |
May 17, 2006 | 17.30 | 17.44 | 17.18 | 17.18 | 130,474,032 | -0.21(-1.22%) |
May 16, 2006 | 17.50 | 18.14 | 17.31 | 17.39 | 108,652,896 | -0.11(-0.60%) |
May 15, 2006 | 17.46 | 17.55 | 17.40 | 17.49 | 92,770,760 | -0.02(-0.09%) |
May 12, 2006 | 17.49 | 17.66 | 17.42 | 17.51 | 110,011,424 | -0.04(-0.21%) |
May 11, 2006 | 17.92 | 17.98 | 17.49 | 17.55 | 122,960,080 | -0.42(-2.31%) |
May 10, 2006 | 17.89 | 17.98 | 17.83 | 17.96 | 102,191,264 | +0.11(+0.64%) |
May 09, 2006 | 17.95 | 18.14 | 17.75 | 17.85 | 99,770,648 | -0.08(-0.46%) |
May 08, 2006 | 18.02 | 18.89 | 17.77 | 17.93 | 106,781,456 | -0.05(-0.29%) |
May 05, 2006 | 17.88 | 18.10 | 17.77 | 17.99 | 174,151,056 | +0.27(+1.54%) |
May 04, 2006 | 17.65 | 17.89 | 17.49 | 17.71 | 226,628,752 | +0.20(+1.17%) |
May 03, 2006 | 18.13 | 18.15 | 17.49 | 17.51 | 279,947,808 | -0.63(-3.50%) |
May 02, 2006 | 18.51 | 18.89 | 18.06 | 18.14 | 252,160,192 | -0.21(-1.15%) |
May 01, 2006 | 18.39 | 18.89 | 18.20 | 18.36 | 231,590,048 | +0.11(+0.58%) |
Apr 28, 2006 | 18.31 | 18.51 | 18.14 | 18.25 | 782,160,576 | -2.34(-11.38%) |
Apr 27, 2006 | 20.38 | 20.88 | 20.36 | 20.59 | 130,499,120 | +0.11(+0.55%) |
Apr 26, 2006 | 20.46 | 20.58 | 20.40 | 20.48 | 51,859,252 | -0.03(-0.15%) |
Apr 25, 2006 | 20.47 | 20.56 | 20.42 | 20.51 | 65,124,956 | -0.02(-0.11%) |
Apr 24, 2006 | 20.46 | 20.59 | 20.39 | 20.53 | 56,000,148 | +0.02(+0.07%) |
Apr 21, 2006 | 20.53 | 20.70 | 20.40 | 20.52 | 77,448,808 | +0.09(+0.44%) |
Apr 20, 2006 | 20.44 | 20.55 | 20.18 | 20.43 | 60,916,716 | +0.00(+0.00%) |
Apr 19, 2006 | 20.49 | 20.55 | 20.37 | 20.43 | 59,694,548 | -0.14(-0.70%) |
Apr 18, 2006 | 20.36 | 20.78 | 20.27 | 20.57 | 74,465,040 | +0.29(+1.42%) |
Apr 17, 2006 | 20.42 | 20.44 | 20.20 | 20.28 | 47,368,456 | -0.17(-0.85%) |
Apr 13, 2006 | 20.46 | 20.55 | 20.40 | 20.46 | 37,263,544 | -0.10(-0.48%) |
Apr 12, 2006 | 20.50 | 20.55 | 20.38 | 20.55 | 42,588,308 | +0.05(+0.26%) |
Apr 11, 2006 | 20.62 | 20.65 | 20.40 | 20.50 | 56,839,356 | -0.12(-0.59%) |
Apr 10, 2006 | 20.58 | 20.74 | 20.55 | 20.62 | 52,213,048 | +0.03(+0.15%) |
Apr 07, 2006 | 20.86 | 20.95 | 20.58 | 20.59 | 62,529,304 | -0.23(-1.12%) |
Apr 06, 2006 | 20.90 | 20.95 | 20.68 | 20.83 | 68,659,272 | -0.14(-0.65%) |
Apr 05, 2006 | 21.07 | 21.11 | 20.89 | 20.96 | 54,988,328 | +0.08(+0.36%) |
Apr 04, 2006 | 20.89 | 21.01 | 20.76 | 20.89 | 60,169,448 | +0.06(+0.29%) |
Apr 03, 2006 | 20.91 | 20.96 | 20.74 | 20.83 | 74,710,832 | +0.26(+1.29%) |
Mar 31, 2006 | 20.63 | 20.81 | 20.56 | 20.56 | 82,212,040 | -0.02(-0.07%) |
Mar 30, 2006 | 20.43 | 20.70 | 20.40 | 20.58 | 72,266,832 | +0.16(+0.78%) |
Mar 29, 2006 | 20.37 | 20.55 | 20.34 | 20.42 | 70,332,512 | +0.09(+0.45%) |
Mar 28, 2006 | 20.41 | 20.56 | 20.26 | 20.33 | 77,438,888 | -0.08(-0.41%) |
Mar 27, 2006 | 20.41 | 20.63 | 20.40 | 20.41 | 79,275,712 | +0.00(+0.00%) |
Mar 24, 2006 | 20.18 | 20.56 | 20.12 | 20.41 | 91,521,928 | +0.12(+0.60%) |
Mar 23, 2006 | 20.46 | 20.48 | 20.15 | 20.29 | 97,650,168 | -0.23(-1.10%) |
Mar 22, 2006 | 20.46 | 20.78 | 20.25 | 20.52 | 193,235,744 | -0.45(-2.13%) |
Mar 21, 2006 | 21.13 | 21.33 | 20.92 | 20.96 | 96,058,624 | -0.11(-0.54%) |
Mar 20, 2006 | 20.40 | 21.15 | 20.91 | 21.08 | 88,784,096 | +0.29(+1.42%) |
Mar 17, 2006 | 20.69 | 20.90 | 20.61 | 20.78 | 159,608,160 | +0.17(+0.84%) |
Mar 16, 2006 | 20.66 | 20.77 | 20.57 | 20.61 | 97,649,544 | -0.07(-0.33%) |
Mar 15, 2006 | 20.55 | 20.74 | 20.41 | 20.68 | 75,634,248 | +0.10(+0.48%) |
Mar 14, 2006 | 20.43 | 20.69 | 20.40 | 20.58 | 52,928,384 | +0.09(+0.44%) |
Mar 13, 2006 | 20.54 | 20.62 | 20.36 | 20.49 | 53,384,460 | -0.05(-0.22%) |
Mar 10, 2006 | 20.45 | 20.57 | 20.31 | 20.53 | 54,648,860 | +0.13(+0.63%) |
Mar 09, 2006 | 20.61 | 20.72 | 20.40 | 20.40 | 60,052,944 | -0.19(-0.92%) |
Mar 08, 2006 | 20.40 | 20.78 | 20.38 | 20.59 | 76,151,496 | +0.14(+0.70%) |
Mar 07, 2006 | 20.33 | 20.48 | 20.26 | 20.45 | 68,323,040 | +0.10(+0.48%) |
Mar 06, 2006 | 20.34 | 20.52 | 20.28 | 20.35 | 59,546,096 | +0.00(+0.00%) |
Mar 03, 2006 | 20.26 | 20.52 | 20.21 | 20.35 | 59,857,180 | -0.03(-0.15%) |
Mar 02, 2006 | 20.42 | 20.48 | 20.33 | 20.38 | 55,380,084 | -0.13(-0.63%) |
Mar 01, 2006 | 20.39 | 20.55 | 20.37 | 20.51 | 70,224,456 | +0.20(+1.00%) |
Feb 28, 2006 | 20.44 | 20.63 | 20.31 | 20.31 | 86,060,808 | -0.14(-0.67%) |
Feb 27, 2006 | 20.21 | 20.60 | 20.15 | 20.44 | 67,943,376 | +0.32(+1.58%) |
Feb 24, 2006 | 20.09 | 20.21 | 20.04 | 20.12 | 59,224,096 | -0.02(-0.11%) |
Feb 23, 2006 | 20.20 | 20.32 | 20.06 | 20.15 | 62,680,964 | -0.05(-0.22%) |
Feb 22, 2006 | 20.05 | 20.30 | 20.00 | 20.19 | 56,960,800 | +0.14(+0.68%) |
Feb 21, 2006 | 20.19 | 20.19 | 19.91 | 20.06 | 66,449,932 | -0.12(-0.60%) |
Feb 17, 2006 | 20.20 | 20.26 | 20.07 | 20.18 | 54,924,320 | -0.08(-0.41%) |
Feb 16, 2006 | 20.29 | 20.33 | 20.08 | 20.26 | 65,514,120 | -0.05(-0.26%) |
Feb 15, 2006 | 20.10 | 20.35 | 20.03 | 20.31 | 83,114,336 | +0.17(+0.86%) |
Feb 14, 2006 | 19.96 | 20.16 | 19.91 | 20.14 | 77,324,296 | +0.20(+0.99%) |
Feb 13, 2006 | 20.12 | 20.18 | 19.91 | 19.94 | 61,806,344 | -0.23(-1.12%) |
Feb 10, 2006 | 20.12 | 20.32 | 20.03 | 20.17 | 68,977,000 | +0.02(+0.11%) |
Feb 09, 2006 | 20.37 | 20.43 | 20.14 | 20.15 | 69,950,592 | -0.19(-0.93%) |
Feb 08, 2006 | 20.41 | 20.46 | 20.18 | 20.34 | 68,540,544 | -0.02(-0.11%) |
Feb 07, 2006 | 20.37 | 20.52 | 20.26 | 20.36 | 95,497,152 | -0.17(-0.85%) |
Feb 06, 2006 | 20.79 | 20.81 | 20.47 | 20.53 | 79,626,944 | -0.28(-1.34%) |
Feb 03, 2006 | 20.77 | 20.93 | 20.66 | 20.81 | 99,275,824 | -0.11(-0.51%) |
Feb 02, 2006 | 21.14 | 21.15 | 20.82 | 20.92 | 72,877,240 | -0.27(-1.28%) |
Feb 01, 2006 | 21.13 | 21.21 | 20.98 | 21.19 | 90,561,648 | -0.08(-0.39%) |
Jan 31, 2006 | 21.09 | 21.45 | 21.06 | 21.27 | 125,502,840 | +0.11(+0.54%) |
Jan 30, 2006 | 21.02 | 21.30 | 20.99 | 21.16 | 137,619,872 | +0.16(+0.76%) |
Jan 27, 2006 | 20.58 | 21.12 | 20.55 | 21.00 | 178,010,288 | +0.97(+4.87%) |
Jan 26, 2006 | 20.07 | 20.19 | 19.88 | 20.03 | 91,991,136 | +0.08(+0.38%) |
Jan 25, 2006 | 19.96 | 20.08 | 19.82 | 19.95 | 78,169,424 | +0.09(+0.46%) |
Jan 24, 2006 | 19.91 | 19.99 | 19.81 | 19.86 | 83,421,440 | -0.05(-0.27%) |
Jan 23, 2006 | 20.01 | 20.05 | 19.87 | 19.91 | 63,418,860 | -0.05(-0.23%) |
Jan 20, 2006 | 20.40 | 20.41 | 19.84 | 19.96 | 104,832,648 | -0.46(-2.26%) |
Jan 19, 2006 | 20.31 | 20.59 | 20.29 | 20.42 | 79,898,736 | +0.14(+0.71%) |
Jan 18, 2006 | 20.21 | 20.39 | 20.18 | 20.28 | 69,466,072 | -0.12(-0.59%) |
Jan 17, 2006 | 20.33 | 20.55 | 20.33 | 20.40 | 77,507,976 | -0.15(-0.74%) |
Jan 13, 2006 | 20.43 | 20.59 | 20.41 | 20.55 | 54,848,572 | +0.04(+0.18%) |
Jan 12, 2006 | 20.59 | 20.60 | 20.38 | 20.51 | 60,863,728 | -0.11(-0.55%) |
Jan 11, 2006 | 20.41 | 20.70 | 20.33 | 20.62 | 92,790,512 | +0.22(+1.07%) |
Jan 10, 2006 | 20.14 | 20.42 | 20.09 | 20.40 | 85,910,384 | +0.11(+0.52%) |
Jan 09, 2006 | 20.35 | 20.46 | 20.22 | 20.30 | 73,607,592 | -0.04(-0.19%) |
Jan 06, 2006 | 20.31 | 20.40 | 20.02 | 20.34 | 133,602,104 | -0.06(-0.30%) |
Jan 05, 2006 | 20.35 | 20.50 | 20.34 | 20.40 | 63,842,224 | +0.02(+0.07%) |
Jan 04, 2006 | 20.23 | 20.46 | 20.23 | 20.38 | 76,717,856 | +0.10(+0.48%) |
Jan 03, 2006 | 19.84 | 20.40 | 19.72 | 20.28 | 105,827,384 | +0.52(+2.64%) |
Dec 30, 2005 | 19.76 | 19.88 | 19.72 | 19.76 | 64,900,108 | -0.09(-0.46%) |
Dec 29, 2005 | 19.94 | 20.03 | 19.84 | 19.85 | 45,647,180 | -0.09(-0.45%) |
Dec 28, 2005 | 20.03 | 20.15 | 19.91 | 19.94 | 49,281,744 | -0.05(-0.26%) |
Dec 27, 2005 | 20.16 | 20.29 | 19.99 | 20.00 | 50,049,248 | -0.14(-0.68%) |
Dec 23, 2005 | 20.04 | 20.15 | 19.98 | 20.13 | 40,610,228 | +0.04(+0.19%) |
Dec 22, 2005 | 20.18 | 20.24 | 19.96 | 20.09 | 120,784,688 | -0.11(-0.52%) |
Dec 21, 2005 | 20.31 | 20.34 | 20.18 | 20.20 | 96,797,648 | -0.10(-0.48%) |
Dec 20, 2005 | 20.22 | 20.31 | 20.15 | 20.30 | 83,314,192 | +0.02(+0.11%) |
Dec 19, 2005 | 20.33 | 20.31 | 20.14 | 20.28 | 90,891,872 | -0.05(-0.26%) |
Dec 16, 2005 | 20.31 | 20.46 | 20.26 | 20.33 | 117,067,320 | -0.02(-0.07%) |
Dec 15, 2005 | 20.47 | 20.49 | 20.26 | 20.34 | 104,575,000 | -0.13(-0.63%) |
Dec 14, 2005 | 20.40 | 20.59 | 20.29 | 20.47 | 86,102,008 | -0.03(-0.15%) |
Dec 13, 2005 | 20.62 | 20.73 | 20.40 | 20.50 | 137,996,432 | -0.24(-1.17%) |
Dec 12, 2005 | 20.94 | 20.97 | 20.65 | 20.74 | 84,368,720 | -0.20(-0.94%) |
Dec 09, 2005 | 20.94 | 21.03 | 20.89 | 20.94 | 64,159,816 | +0.02(+0.07%) |
Dec 08, 2005 | 20.94 | 21.02 | 20.86 | 20.93 | 84,579,784 | -0.05(-0.22%) |
Dec 07, 2005 | 20.91 | 20.97 | 20.82 | 20.97 | 73,528,888 | +0.05(+0.22%) |
Dec 06, 2005 | 21.08 | 21.10 | 20.92 | 20.93 | 87,188,224 | -0.12(-0.57%) |
Dec 05, 2005 | 21.11 | 21.17 | 20.94 | 21.05 | 62,878,676 | -0.12(-0.57%) |
Dec 02, 2005 | 21.02 | 21.24 | 21.00 | 21.17 | 56,000,452 | +0.09(+0.43%) |
Dec 01, 2005 | 20.96 | 21.24 | 20.95 | 21.08 | 80,713,576 | +0.16(+0.76%) |
Nov 30, 2005 | 20.93 | 20.99 | 20.88 | 20.92 | 73,906,576 | +0.00(+0.00%) |
Nov 29, 2005 | 20.99 | 21.00 | 20.86 | 20.92 | 81,433,440 | -0.05(-0.25%) |
Nov 28, 2005 | 21.00 | 21.05 | 20.80 | 20.97 | 76,106,328 | -0.01(-0.04%) |
Nov 25, 2005 | 21.01 | 21.11 | 20.76 | 20.98 | 58,333,276 | -0.12(-0.57%) |
Nov 23, 2005 | 21.09 | 21.23 | 20.96 | 21.10 | 93,338,664 | +0.01(+0.04%) |
Nov 22, 2005 | 21.20 | 21.22 | 21.05 | 21.09 | 138,008,368 | -0.19(-0.89%) |
Nov 21, 2005 | 21.21 | 21.34 | 20.78 | 21.28 | 86,574,432 | +0.07(+0.32%) |
Nov 18, 2005 | 21.35 | 21.35 | 21.08 | 21.21 | 99,812,488 | +0.08(+0.36%) |
Nov 17, 2005 | 21.05 | 21.16 | 20.98 | 21.14 | 120,876,480 | +0.17(+0.83%) |
Nov 16, 2005 | 20.77 | 21.07 | 20.74 | 20.96 | 113,437,440 | +0.18(+0.87%) |
Nov 15, 2005 | 20.65 | 20.81 | 20.59 | 20.78 | 86,119,512 | +0.11(+0.55%) |
Nov 14, 2005 | 20.68 | 20.74 | 20.55 | 20.67 | 88,857,880 | +0.05(+0.26%) |
Nov 11, 2005 | 20.52 | 20.70 | 20.50 | 20.62 | 68,737,368 | +0.14(+0.70%) |
Nov 10, 2005 | 20.36 | 20.52 | 20.13 | 20.47 | 97,015,648 | +0.10(+0.48%) |
Nov 09, 2005 | 20.39 | 20.52 | 20.36 | 20.37 | 78,678,728 | -0.07(-0.33%) |
Nov 08, 2005 | 20.35 | 20.54 | 20.23 | 20.44 | 79,517,912 | +0.03(+0.15%) |
Nov 07, 2005 | 20.19 | 20.47 | 20.18 | 20.41 | 102,028,416 | +0.26(+1.31%) |
Nov 04, 2005 | 20.05 | 20.18 | 19.99 | 20.15 | 76,040,680 | +0.17(+0.83%) |
Nov 03, 2005 | 20.10 | 20.13 | 19.84 | 19.98 | 97,155,736 | -0.02(-0.08%) |
Nov 02, 2005 | 19.60 | 20.03 | 19.60 | 20.00 | 99,812,112 | +0.38(+1.93%) |