Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.78 | 19.52 | 18.23 | 18.78 | 1,643,204 | +0.06(+0.32%) |
Oct 30, 2007 | 17.88 | 18.87 | 17.64 | 18.72 | 1,659,436 | +0.72(+4.00%) |
Oct 29, 2007 | 17.94 | 18.13 | 17.54 | 18.00 | 881,506 | +0.08(+0.45%) |
Oct 26, 2007 | 17.74 | 17.98 | 17.62 | 17.92 | 1,706,872 | +0.51(+2.93%) |
Oct 25, 2007 | 17.85 | 18.19 | 17.17 | 17.41 | 1,058,834 | -0.34(-1.92%) |
Oct 24, 2007 | 18.60 | 18.73 | 17.31 | 17.75 | 1,302,755 | -1.02(-5.43%) |
Oct 23, 2007 | 19.25 | 19.25 | 18.60 | 18.77 | 734,628 | -0.23(-1.21%) |
Oct 22, 2007 | 18.70 | 19.20 | 18.52 | 19.00 | 885,700 | +0.21(+1.12%) |
Oct 19, 2007 | 18.99 | 19.06 | 18.63 | 18.79 | 1,427,508 | -0.05(-0.27%) |
Oct 18, 2007 | 18.39 | 19.00 | 18.12 | 18.84 | 877,300 | +0.54(+2.95%) |
Oct 17, 2007 | 18.05 | 18.39 | 17.63 | 18.30 | 1,087,942 | +0.35(+1.95%) |
Oct 16, 2007 | 18.52 | 18.52 | 17.87 | 17.95 | 582,883 | -0.55(-2.97%) |
Oct 15, 2007 | 18.57 | 18.93 | 18.04 | 18.50 | 1,304,111 | -0.11(-0.59%) |
Oct 12, 2007 | 18.29 | 19.09 | 18.29 | 18.61 | 1,414,534 | +0.29(+1.58%) |
Oct 11, 2007 | 19.18 | 19.51 | 18.26 | 18.32 | 1,026,969 | -0.35(-1.87%) |
Oct 10, 2007 | 18.40 | 18.79 | 18.11 | 18.67 | 733,208 | +0.33(+1.80%) |
Oct 09, 2007 | 17.94 | 18.50 | 17.91 | 18.34 | 1,153,136 | +0.36(+2.00%) |
Oct 08, 2007 | 18.10 | 18.18 | 17.82 | 17.98 | 749,948 | -0.07(-0.39%) |
Oct 05, 2007 | 17.99 | 18.27 | 17.59 | 18.05 | 952,740 | +0.36(+2.03%) |
Oct 04, 2007 | 17.80 | 18.10 | 17.49 | 17.69 | 971,872 | -0.03(-0.17%) |
Oct 03, 2007 | 17.49 | 17.85 | 17.32 | 17.72 | 760,152 | +0.09(+0.51%) |
Oct 02, 2007 | 17.57 | 17.72 | 17.22 | 17.63 | 554,312 | +0.03(+0.17%) |
Oct 01, 2007 | 17.26 | 17.65 | 17.03 | 17.60 | 1,194,487 | +0.52(+3.04%) |
Sep 28, 2007 | 17.06 | 17.73 | 16.92 | 17.08 | 1,092,591 | -0.03(-0.18%) |
Sep 27, 2007 | 17.48 | 17.84 | 16.90 | 17.11 | 765,504 | -0.32(-1.84%) |
Sep 26, 2007 | 17.14 | 17.93 | 17.05 | 17.43 | 2,500,061 | +0.43(+2.53%) |
Sep 25, 2007 | 16.93 | 17.24 | 16.81 | 17.00 | 1,296,180 | -0.07(-0.41%) |
Sep 24, 2007 | 17.47 | 17.48 | 16.90 | 17.07 | 1,532,560 | -0.43(-2.46%) |
Sep 21, 2007 | 17.35 | 17.79 | 17.06 | 17.50 | 2,331,141 | +0.47(+2.76%) |
Sep 20, 2007 | 17.12 | 17.26 | 16.90 | 17.03 | 968,436 | +0.10(+0.59%) |
Sep 19, 2007 | 16.64 | 17.00 | 16.51 | 16.93 | 1,336,479 | +0.34(+2.05%) |
Sep 18, 2007 | 16.35 | 16.61 | 16.15 | 16.59 | 1,907,562 | +0.31(+1.90%) |
Sep 17, 2007 | 16.60 | 16.60 | 16.05 | 16.28 | 992,321 | -0.19(-1.15%) |
Sep 14, 2007 | 16.12 | 16.47 | 15.85 | 16.47 | 899,334 | +0.19(+1.17%) |
Sep 13, 2007 | 16.54 | 16.65 | 16.00 | 16.28 | 1,324,108 | -0.21(-1.27%) |
Sep 12, 2007 | 16.44 | 16.65 | 16.04 | 16.49 | 1,369,163 | -0.08(-0.48%) |
Sep 11, 2007 | 16.93 | 16.99 | 16.37 | 16.57 | 3,170,289 | +0.82(+5.21%) |
Sep 10, 2007 | 15.35 | 16.00 | 15.04 | 15.75 | 1,721,994 | +0.36(+2.34%) |
Sep 07, 2007 | 15.16 | 15.88 | 15.16 | 15.39 | 1,527,120 | -0.78(-4.82%) |
Sep 06, 2007 | 16.10 | 16.34 | 15.79 | 16.17 | 760,986 | +0.17(+1.06%) |
Sep 05, 2007 | 16.22 | 16.25 | 15.95 | 16.00 | 797,131 | -0.37(-2.26%) |
Sep 04, 2007 | 15.90 | 16.48 | 15.90 | 16.37 | 1,690,397 | +0.39(+2.44%) |
Aug 31, 2007 | 15.46 | 16.09 | 15.15 | 15.98 | 1,525,683 | +0.75(+4.92%) |
Aug 30, 2007 | 15.39 | 15.61 | 15.17 | 15.23 | 1,285,980 | -0.12(-0.78%) |
Aug 29, 2007 | 15.31 | 15.38 | 15.06 | 15.35 | 1,124,101 | +0.29(+1.93%) |
Aug 28, 2007 | 14.70 | 15.30 | 14.46 | 15.06 | 2,303,218 | +0.32(+2.17%) |
Aug 27, 2007 | 14.68 | 14.93 | 14.54 | 14.74 | 1,387,998 | -0.06(-0.41%) |
Aug 24, 2007 | 14.45 | 14.87 | 14.25 | 14.80 | 1,662,535 | +0.45(+3.14%) |
Aug 23, 2007 | 14.36 | 14.59 | 14.15 | 14.35 | 2,131,848 | +0.09(+0.63%) |
Aug 22, 2007 | 14.80 | 14.80 | 13.97 | 14.26 | 2,891,102 | -0.29(-1.99%) |
Aug 21, 2007 | 14.22 | 15.00 | 13.60 | 14.55 | 6,005,104 | +1.15(+8.58%) |
Aug 20, 2007 | 12.76 | 13.49 | 12.31 | 13.40 | 2,898,346 | +1.15(+9.39%) |
Aug 17, 2007 | 13.46 | 13.51 | 12.02 | 12.25 | 4,581,004 | -0.60(-4.67%) |
Aug 16, 2007 | 12.51 | 13.00 | 11.82 | 12.85 | 3,934,839 | +0.25(+1.98%) |
Aug 15, 2007 | 13.50 | 13.50 | 12.57 | 12.60 | 2,922,645 | -0.88(-6.53%) |
Aug 14, 2007 | 14.38 | 14.61 | 13.45 | 13.48 | 2,704,151 | -0.76(-5.34%) |
Aug 13, 2007 | 14.50 | 15.95 | 14.20 | 14.24 | 1,715,244 | -0.09(-0.63%) |
Aug 10, 2007 | 14.30 | 14.92 | 14.10 | 14.33 | 2,479,619 | -0.26(-1.78%) |
Aug 09, 2007 | 15.81 | 15.81 | 14.48 | 14.59 | 3,946,650 | -0.79(-5.14%) |
Aug 08, 2007 | 13.91 | 15.73 | 13.85 | 15.38 | 4,905,792 | +1.64(+11.94%) |
Aug 07, 2007 | 13.75 | 14.02 | 13.38 | 13.74 | 2,403,699 | +0.15(+1.10%) |
Aug 06, 2007 | 14.63 | 14.63 | 13.35 | 13.59 | 3,041,149 | -0.57(-4.03%) |
Aug 03, 2007 | 13.99 | 15.28 | 13.69 | 14.16 | 10,734,554 | -2.75(-16.26%) |
Aug 02, 2007 | 16.72 | 17.35 | 16.55 | 16.91 | 3,306,254 | +0.15(+0.89%) |
Aug 01, 2007 | 17.55 | 17.72 | 15.72 | 16.76 | 4,939,447 | -0.87(-4.93%) |
Jul 31, 2007 | 18.73 | 18.89 | 17.45 | 17.63 | 2,666,606 | -0.95(-5.11%) |
Jul 30, 2007 | 18.74 | 18.91 | 18.18 | 18.58 | 2,093,237 | -0.19(-1.01%) |
Jul 27, 2007 | 19.44 | 19.60 | 18.56 | 18.77 | 1,759,850 | -0.78(-3.99%) |
Jul 26, 2007 | 19.70 | 20.24 | 19.13 | 19.55 | 1,309,565 | -0.30(-1.51%) |
Jul 25, 2007 | 20.04 | 20.25 | 19.68 | 19.85 | 1,165,577 | +0.06(+0.30%) |
Jul 24, 2007 | 19.90 | 20.25 | 19.71 | 19.79 | 1,383,951 | -0.16(-0.80%) |
Jul 23, 2007 | 20.09 | 20.13 | 19.67 | 19.95 | 890,894 | -0.10(-0.52%) |
Jul 20, 2007 | 20.49 | 20.58 | 20.01 | 20.05 | 1,292,018 | -0.38(-1.84%) |
Jul 19, 2007 | 20.50 | 20.83 | 20.36 | 20.43 | 672,106 | +0.03(+0.15%) |
Jul 18, 2007 | 20.63 | 20.66 | 20.20 | 20.40 | 840,787 | -0.21(-1.02%) |
Jul 17, 2007 | 20.21 | 20.79 | 20.10 | 20.61 | 1,463,200 | +0.41(+2.03%) |
Jul 16, 2007 | 19.85 | 20.40 | 19.56 | 20.20 | 1,568,934 | +0.34(+1.71%) |
Jul 13, 2007 | 19.84 | 20.05 | 19.59 | 19.86 | 1,008,913 | +0.01(+0.05%) |
Jul 12, 2007 | 19.82 | 20.24 | 19.65 | 19.85 | 1,377,145 | +0.19(+0.97%) |
Jul 11, 2007 | 19.79 | 20.13 | 19.53 | 19.66 | 1,075,102 | -0.13(-0.66%) |
Jul 10, 2007 | 20.69 | 20.80 | 19.73 | 19.79 | 1,518,899 | -0.44(-2.17%) |
Jul 09, 2007 | 20.70 | 20.95 | 19.98 | 20.23 | 1,411,394 | -0.45(-2.18%) |
Jul 06, 2007 | 20.40 | 20.95 | 20.36 | 20.68 | 828,201 | +0.20(+0.95%) |
Jul 05, 2007 | 19.93 | 20.54 | 19.93 | 20.48 | 1,156,017 | +0.56(+2.84%) |
Jul 03, 2007 | 19.92 | 20.07 | 19.77 | 19.92 | 608,215 | +0.06(+0.30%) |
Jul 02, 2007 | 20.10 | 20.19 | 19.63 | 19.86 | 1,424,102 | -0.11(-0.55%) |
Jun 29, 2007 | 20.12 | 20.33 | 19.78 | 19.97 | 988,645 | -0.12(-0.60%) |
Jun 28, 2007 | 20.46 | 20.48 | 20.00 | 20.09 | 893,411 | -0.33(-1.62%) |
Jun 27, 2007 | 20.30 | 20.66 | 20.19 | 20.42 | 854,005 | +0.02(+0.10%) |
Jun 26, 2007 | 20.73 | 20.84 | 20.30 | 20.40 | 1,103,903 | -0.25(-1.21%) |
Jun 25, 2007 | 20.88 | 21.70 | 20.52 | 20.65 | 1,553,915 | -0.17(-0.82%) |
Jun 22, 2007 | 20.49 | 21.08 | 20.43 | 20.82 | 2,615,130 | +0.21(+1.02%) |
Jun 21, 2007 | 20.50 | 20.74 | 20.32 | 20.61 | 1,303,821 | -0.04(-0.19%) |
Jun 20, 2007 | 20.82 | 20.90 | 20.51 | 20.65 | 1,523,800 | -0.09(-0.43%) |
Jun 19, 2007 | 20.55 | 20.84 | 20.37 | 20.74 | 791,700 | +0.23(+1.12%) |
Jun 18, 2007 | 20.73 | 20.81 | 20.42 | 20.51 | 903,200 | -0.15(-0.73%) |
Jun 15, 2007 | 21.42 | 21.42 | 20.27 | 20.66 | 1,856,500 | -0.32(-1.53%) |
Jun 14, 2007 | 19.75 | 20.99 | 19.61 | 20.98 | 2,784,300 | +1.31(+6.66%) |
Jun 13, 2007 | 19.34 | 20.13 | 19.23 | 19.67 | 1,838,700 | +0.34(+1.76%) |
Jun 12, 2007 | 20.00 | 20.23 | 19.30 | 19.33 | 5,825,400 | +0.39(+2.06%) |
Jun 11, 2007 | 18.56 | 19.12 | 18.00 | 18.94 | 2,347,307 | +0.29(+1.55%) |
Jun 08, 2007 | 18.57 | 18.88 | 18.25 | 18.65 | 1,518,811 | +0.08(+0.43%) |
Jun 07, 2007 | 19.12 | 19.19 | 18.46 | 18.57 | 1,157,544 | -0.68(-3.53%) |
Jun 06, 2007 | 19.39 | 19.47 | 18.99 | 19.25 | 1,508,355 | -0.07(-0.36%) |
Jun 05, 2007 | 19.82 | 20.15 | 19.28 | 19.32 | 2,446,243 | -0.56(-2.82%) |
Jun 04, 2007 | 20.81 | 20.90 | 19.60 | 19.88 | 1,610,408 | -0.96(-4.61%) |
Jun 01, 2007 | 20.72 | 21.50 | 20.21 | 20.84 | 2,086,986 | +0.25(+1.21%) |
May 31, 2007 | 19.11 | 20.73 | 19.11 | 20.59 | 2,379,962 | +1.48(+7.74%) |
May 30, 2007 | 19.12 | 19.25 | 18.74 | 19.11 | 835,506 | -0.24(-1.24%) |
May 29, 2007 | 19.17 | 19.61 | 18.88 | 19.35 | 1,549,601 | +0.53(+2.82%) |
May 25, 2007 | 18.60 | 18.90 | 18.44 | 18.82 | 914,120 | +0.22(+1.18%) |
May 24, 2007 | 19.00 | 19.12 | 18.31 | 18.60 | 1,708,087 | -0.39(-2.05%) |
May 23, 2007 | 19.17 | 19.37 | 18.79 | 18.99 | 1,184,138 | -0.19(-0.99%) |
May 22, 2007 | 18.68 | 19.26 | 18.52 | 19.18 | 1,173,704 | +0.53(+2.84%) |
May 21, 2007 | 18.39 | 19.00 | 18.30 | 18.65 | 1,344,059 | +0.12(+0.65%) |
May 18, 2007 | 18.75 | 18.86 | 18.51 | 18.53 | 1,400,048 | -0.32(-1.70%) |
May 17, 2007 | 18.99 | 19.73 | 18.73 | 18.85 | 695,623 | -0.23(-1.21%) |
May 16, 2007 | 19.11 | 19.38 | 18.60 | 19.08 | 1,480,124 | -0.04(-0.21%) |
May 15, 2007 | 19.25 | 19.59 | 19.00 | 19.12 | 1,079,873 | -0.11(-0.57%) |
May 14, 2007 | 19.61 | 19.67 | 18.88 | 19.23 | 1,873,544 | -0.42(-2.14%) |
May 11, 2007 | 19.54 | 19.98 | 19.25 | 19.65 | 1,002,276 | +0.40(+2.08%) |
May 10, 2007 | 19.46 | 19.64 | 19.14 | 19.25 | 754,694 | -0.33(-1.69%) |
May 09, 2007 | 19.89 | 19.96 | 19.41 | 19.58 | 1,134,561 | -0.38(-1.90%) |
May 08, 2007 | 19.91 | 20.17 | 19.60 | 19.96 | 995,729 | -0.01(-0.05%) |
May 07, 2007 | 20.55 | 20.63 | 19.89 | 19.97 | 795,121 | -0.41(-2.01%) |
May 04, 2007 | 20.37 | 20.58 | 20.14 | 20.38 | 996,111 | +0.10(+0.49%) |
May 03, 2007 | 20.29 | 20.66 | 20.03 | 20.28 | 1,954,050 | -0.09(-0.44%) |
May 02, 2007 | 19.43 | 20.50 | 19.20 | 20.37 | 1,974,490 | +0.88(+4.52%) |
May 01, 2007 | 19.20 | 19.57 | 19.10 | 19.49 | 1,440,897 | +0.32(+1.67%) |
Apr 30, 2007 | 19.55 | 19.62 | 18.85 | 19.17 | 1,057,653 | -0.39(-1.99%) |
Apr 27, 2007 | 19.68 | 19.82 | 19.32 | 19.56 | 916,810 | -0.25(-1.26%) |
Apr 26, 2007 | 19.79 | 20.08 | 19.51 | 19.81 | 818,270 | -0.01(-0.05%) |
Apr 25, 2007 | 19.93 | 20.13 | 19.69 | 19.82 | 1,137,114 | +0.11(+0.56%) |
Apr 24, 2007 | 19.90 | 19.97 | 19.65 | 19.71 | 1,666,593 | -0.15(-0.76%) |
Apr 23, 2007 | 20.04 | 20.12 | 19.60 | 19.86 | 869,179 | -0.16(-0.80%) |
Apr 20, 2007 | 20.57 | 20.57 | 20.01 | 20.02 | 1,329,854 | -0.13(-0.65%) |
Apr 19, 2007 | 20.22 | 20.59 | 20.05 | 20.15 | 791,698 | -0.15(-0.74%) |
Apr 18, 2007 | 20.66 | 20.85 | 20.28 | 20.30 | 842,588 | -0.41(-1.98%) |
Apr 17, 2007 | 20.57 | 20.87 | 20.47 | 20.71 | 640,975 | -0.09(-0.43%) |
Apr 16, 2007 | 20.91 | 20.99 | 20.58 | 20.80 | 1,332,995 | +0.05(+0.24%) |
Apr 13, 2007 | 20.91 | 21.20 | 20.62 | 20.75 | 1,587,011 | -0.11(-0.53%) |
Apr 12, 2007 | 21.00 | 21.28 | 20.48 | 20.86 | 3,490,042 | -0.01(-0.05%) |
Apr 11, 2007 | 20.30 | 21.05 | 20.10 | 20.87 | 2,762,656 | +0.49(+2.40%) |
Apr 10, 2007 | 20.99 | 21.28 | 20.33 | 20.38 | 1,599,782 | -0.38(-1.83%) |
Apr 09, 2007 | 21.26 | 21.50 | 20.65 | 20.76 | 1,212,298 | -0.49(-2.31%) |
Apr 05, 2007 | 21.11 | 21.65 | 21.10 | 21.25 | 1,689,653 | -0.18(-0.84%) |
Apr 04, 2007 | 21.14 | 21.81 | 20.92 | 21.43 | 2,412,156 | +0.19(+0.89%) |
Apr 03, 2007 | 20.66 | 21.31 | 20.61 | 21.24 | 2,666,380 | +0.68(+3.31%) |
Apr 02, 2007 | 20.17 | 20.73 | 20.14 | 20.56 | 2,064,990 | +0.42(+2.09%) |
Mar 30, 2007 | 21.50 | 21.70 | 20.14 | 20.14 | 3,055,139 | -0.96(-4.55%) |
Mar 29, 2007 | 21.00 | 21.18 | 20.86 | 21.10 | 1,415,702 | +0.24(+1.15%) |
Mar 28, 2007 | 20.89 | 21.43 | 20.76 | 20.86 | 1,414,926 | -0.22(-1.04%) |
Mar 27, 2007 | 22.20 | 22.20 | 20.80 | 21.08 | 2,691,670 | -1.18(-5.30%) |
Mar 26, 2007 | 22.50 | 22.67 | 22.14 | 22.26 | 1,447,799 | -0.79(-3.43%) |
Mar 23, 2007 | 23.59 | 23.70 | 22.75 | 23.05 | 2,448,718 | -0.30(-1.28%) |
Mar 22, 2007 | 23.36 | 23.50 | 22.92 | 23.35 | 2,276,911 | +0.11(+0.47%) |
Mar 21, 2007 | 23.70 | 24.32 | 22.91 | 23.24 | 3,787,258 | -0.55(-2.31%) |
Mar 20, 2007 | 22.23 | 24.80 | 21.78 | 23.79 | 3,244,065 | +1.18(+5.22%) |
Mar 19, 2007 | 21.90 | 22.67 | 21.61 | 22.61 | 3,569,006 | +1.76(+8.44%) |
Mar 16, 2007 | 21.16 | 21.16 | 20.50 | 20.85 | 2,670,932 | +0.20(+0.97%) |
Mar 15, 2007 | 20.67 | 20.90 | 20.28 | 20.65 | 1,093,214 | +0.05(+0.24%) |
Mar 14, 2007 | 20.36 | 21.18 | 20.05 | 20.60 | 3,580,905 | +0.15(+0.73%) |
Mar 13, 2007 | 20.07 | 20.65 | 20.02 | 20.45 | 2,520,485 | +0.38(+1.89%) |
Mar 12, 2007 | 19.60 | 20.69 | 19.56 | 20.07 | 1,786,592 | -0.20(-0.99%) |
Mar 09, 2007 | 19.40 | 20.45 | 19.25 | 20.27 | 2,721,045 | +0.81(+4.16%) |
Mar 08, 2007 | 19.28 | 19.75 | 19.23 | 19.46 | 3,082,119 | +0.51(+2.69%) |
Mar 07, 2007 | 19.75 | 20.88 | 18.95 | 18.95 | 19,967,698 | +1.34(+7.61%) |
Mar 06, 2007 | 17.70 | 18.12 | 17.31 | 17.61 | 1,593,359 | +0.13(+0.74%) |
Mar 05, 2007 | 17.00 | 17.71 | 16.90 | 17.48 | 2,316,410 | +0.39(+2.28%) |
Mar 02, 2007 | 17.00 | 17.30 | 16.61 | 17.09 | 2,271,260 | +0.03(+0.18%) |
Mar 01, 2007 | 15.78 | 17.20 | 15.60 | 17.06 | 5,917,439 | -0.74(-4.16%) |
Feb 28, 2007 | 18.30 | 18.30 | 17.65 | 17.80 | 2,011,926 | -0.45(-2.47%) |
Feb 27, 2007 | 18.76 | 19.09 | 17.98 | 18.25 | 2,006,035 | -0.99(-5.15%) |
Feb 26, 2007 | 19.94 | 19.97 | 19.16 | 19.24 | 2,213,338 | -0.55(-2.78%) |
Feb 23, 2007 | 19.75 | 20.35 | 19.54 | 19.79 | 2,205,390 | -0.04(-0.20%) |
Feb 22, 2007 | 19.80 | 20.04 | 19.56 | 19.83 | 2,433,077 | +0.01(+0.05%) |
Feb 21, 2007 | 20.01 | 20.10 | 19.74 | 19.82 | 1,663,604 | -0.31(-1.54%) |
Feb 20, 2007 | 20.26 | 20.26 | 19.70 | 20.13 | 1,721,655 | -0.09(-0.45%) |
Feb 16, 2007 | 19.62 | 20.22 | 19.55 | 20.22 | 4,228,629 | -0.05(-0.25%) |
Feb 15, 2007 | 20.32 | 21.00 | 19.74 | 20.27 | 3,381,372 | -0.70(-3.34%) |
Feb 14, 2007 | 19.50 | 21.06 | 19.21 | 20.97 | 3,746,173 | +1.61(+8.32%) |
Feb 13, 2007 | 19.66 | 19.75 | 19.09 | 19.36 | 1,385,490 | -0.29(-1.48%) |
Feb 12, 2007 | 19.23 | 19.73 | 18.75 | 19.65 | 2,266,182 | +0.47(+2.45%) |
Feb 09, 2007 | 18.27 | 19.39 | 18.07 | 19.18 | 2,454,720 | +0.92(+5.04%) |
Feb 08, 2007 | 17.93 | 18.58 | 17.90 | 18.26 | 2,284,088 | +0.27(+1.50%) |
Feb 07, 2007 | 17.14 | 18.05 | 17.07 | 17.99 | 2,836,519 | +0.79(+4.59%) |
Feb 06, 2007 | 17.00 | 17.28 | 16.49 | 17.20 | 4,191,314 | -0.70(-3.91%) |
Feb 05, 2007 | 18.32 | 18.42 | 17.81 | 17.90 | 1,232,288 | -0.42(-2.29%) |
Feb 02, 2007 | 17.73 | 18.40 | 17.45 | 18.32 | 2,811,006 | +0.74(+4.21%) |
Feb 01, 2007 | 17.42 | 17.80 | 17.18 | 17.58 | 1,810,331 | +0.20(+1.15%) |
Jan 31, 2007 | 17.01 | 17.54 | 16.87 | 17.38 | 1,959,052 | +0.28(+1.64%) |
Jan 30, 2007 | 16.85 | 17.38 | 16.78 | 17.10 | 1,455,475 | +0.33(+1.97%) |
Jan 29, 2007 | 16.93 | 16.94 | 16.66 | 16.77 | 1,501,133 | -0.17(-1.00%) |
Jan 26, 2007 | 17.26 | 17.30 | 16.64 | 16.94 | 1,816,233 | -0.30(-1.74%) |
Jan 25, 2007 | 18.20 | 18.20 | 17.19 | 17.24 | 1,141,766 | -0.82(-4.54%) |
Jan 24, 2007 | 18.15 | 18.48 | 18.02 | 18.06 | 1,065,641 | -0.10(-0.55%) |
Jan 23, 2007 | 17.90 | 18.29 | 17.75 | 18.16 | 2,223,713 | +0.62(+3.53%) |
Jan 22, 2007 | 17.50 | 17.73 | 16.75 | 17.54 | 2,131,488 | +0.05(+0.29%) |
Jan 19, 2007 | 17.29 | 17.75 | 17.26 | 17.49 | 2,017,365 | +0.15(+0.87%) |
Jan 18, 2007 | 17.50 | 17.71 | 17.05 | 17.34 | 2,541,995 | -0.27(-1.53%) |
Jan 17, 2007 | 17.61 | 17.87 | 17.46 | 17.61 | 2,118,313 | -0.06(-0.34%) |
Jan 16, 2007 | 17.30 | 17.71 | 17.26 | 17.67 | 2,330,395 | +0.36(+2.08%) |
Jan 12, 2007 | 17.16 | 17.42 | 17.05 | 17.31 | 2,978,353 | +0.36(+2.12%) |
Jan 11, 2007 | 16.91 | 17.29 | 16.87 | 16.95 | 2,415,284 | +0.18(+1.07%) |
Jan 10, 2007 | 16.23 | 16.99 | 16.23 | 16.77 | 3,129,543 | +0.37(+2.26%) |
Jan 09, 2007 | 16.05 | 16.59 | 16.03 | 16.40 | 2,424,491 | +0.41(+2.56%) |
Jan 08, 2007 | 16.75 | 16.79 | 15.94 | 15.99 | 2,820,005 | -0.84(-4.99%) |
Jan 05, 2007 | 17.60 | 17.69 | 16.61 | 16.83 | 4,189,905 | -0.83(-4.70%) |
Jan 04, 2007 | 17.57 | 17.71 | 17.33 | 17.66 | 2,400,556 | +0.00(+0.00%) |
Jan 03, 2007 | 17.92 | 18.28 | 17.37 | 17.66 | 2,175,949 | -0.10(-0.56%) |
Dec 29, 2006 | 18.16 | 18.36 | 17.73 | 17.76 | 1,881,377 | -0.37(-2.04%) |
Dec 28, 2006 | 18.14 | 18.29 | 18.02 | 18.13 | 1,530,475 | -0.02(-0.11%) |
Dec 27, 2006 | 18.58 | 18.59 | 17.71 | 18.15 | 2,480,824 | -0.42(-2.26%) |
Dec 26, 2006 | 18.52 | 18.80 | 18.46 | 18.57 | 990,240 | +0.10(+0.54%) |
Dec 22, 2006 | 19.00 | 19.09 | 18.41 | 18.47 | 4,214,516 | -0.55(-2.89%) |
Dec 21, 2006 | 19.76 | 19.83 | 19.01 | 19.02 | 2,605,663 | -0.76(-3.84%) |
Dec 20, 2006 | 19.73 | 19.97 | 19.67 | 19.78 | 980,897 | +0.18(+0.92%) |
Dec 19, 2006 | 19.67 | 19.98 | 19.48 | 19.60 | 1,283,483 | -0.10(-0.51%) |
Dec 18, 2006 | 19.99 | 20.45 | 19.66 | 19.70 | 2,009,850 | -0.34(-1.70%) |
Dec 15, 2006 | 20.32 | 20.57 | 19.99 | 20.04 | 1,747,375 | -0.29(-1.43%) |
Dec 14, 2006 | 19.35 | 20.33 | 19.30 | 20.33 | 2,027,069 | +1.00(+5.17%) |
Dec 13, 2006 | 19.79 | 19.90 | 19.15 | 19.33 | 1,428,923 | -0.42(-2.13%) |
Dec 12, 2006 | 19.71 | 19.89 | 19.34 | 19.75 | 1,054,045 | +0.09(+0.46%) |
Dec 11, 2006 | 20.10 | 20.18 | 19.44 | 19.66 | 1,313,836 | -0.44(-2.19%) |
Dec 08, 2006 | 19.38 | 20.32 | 19.05 | 20.10 | 2,797,090 | +0.56(+2.87%) |
Dec 07, 2006 | 19.06 | 19.83 | 18.86 | 19.54 | 2,128,913 | +0.53(+2.79%) |
Dec 06, 2006 | 19.00 | 19.13 | 18.63 | 19.01 | 1,955,637 | +0.01(+0.05%) |
Dec 05, 2006 | 19.20 | 19.25 | 18.89 | 19.00 | 2,600,944 | -0.20(-1.04%) |
Dec 04, 2006 | 17.94 | 20.30 | 17.74 | 19.20 | 7,152,819 | +1.37(+7.68%) |
Dec 01, 2006 | 17.43 | 17.98 | 16.71 | 17.83 | 2,004,726 | +0.48(+2.77%) |
Nov 30, 2006 | 17.76 | 17.76 | 16.99 | 17.35 | 1,559,400 | -0.03(-0.17%) |
Nov 29, 2006 | 16.75 | 17.53 | 16.64 | 17.38 | 1,445,516 | +0.78(+4.70%) |
Nov 28, 2006 | 16.62 | 16.73 | 16.29 | 16.60 | 1,132,245 | -0.05(-0.30%) |
Nov 27, 2006 | 17.56 | 17.66 | 16.62 | 16.65 | 1,559,564 | -1.01(-5.72%) |
Nov 24, 2006 | 17.52 | 17.74 | 17.36 | 17.66 | 236,232 | +0.12(+0.68%) |
Nov 22, 2006 | 17.49 | 17.74 | 17.35 | 17.54 | 876,469 | +0.16(+0.92%) |
Nov 21, 2006 | 17.45 | 17.61 | 17.30 | 17.38 | 924,329 | -0.18(-1.03%) |
Nov 20, 2006 | 17.52 | 17.71 | 17.38 | 17.56 | 1,492,060 | -0.09(-0.51%) |
Nov 17, 2006 | 17.51 | 17.95 | 17.40 | 17.65 | 990,248 | +0.03(+0.17%) |
Nov 16, 2006 | 17.89 | 18.14 | 17.37 | 17.62 | 1,959,203 | -0.55(-3.03%) |
Nov 15, 2006 | 17.44 | 18.23 | 17.34 | 18.17 | 2,179,579 | +0.57(+3.24%) |
Nov 14, 2006 | 17.00 | 17.91 | 16.66 | 17.60 | 3,262,863 | +0.43(+2.50%) |
Nov 13, 2006 | 15.78 | 17.66 | 15.71 | 17.17 | 4,140,719 | +1.38(+8.74%) |
Nov 10, 2006 | 15.34 | 15.88 | 15.31 | 15.79 | 1,478,086 | +0.36(+2.33%) |
Nov 09, 2006 | 15.20 | 15.50 | 15.09 | 15.43 | 1,851,308 | +0.25(+1.65%) |
Nov 08, 2006 | 14.97 | 15.35 | 14.79 | 15.18 | 1,480,059 | +0.24(+1.61%) |
Nov 07, 2006 | 14.60 | 14.97 | 14.57 | 14.94 | 1,797,187 | +0.38(+2.61%) |
Nov 06, 2006 | 14.75 | 14.75 | 14.24 | 14.56 | 1,026,545 | -0.10(-0.68%) |
Nov 03, 2006 | 14.43 | 14.74 | 14.26 | 14.66 | 3,561,751 | +0.60(+4.27%) |
Nov 02, 2006 | 14.23 | 14.36 | 13.96 | 14.06 | 1,408,268 | -0.27(-1.88%) |