Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.84 | 15.03 | 14.76 | 14.89 | 3,826,066 | -0.01(-0.09%) |
Dec 28, 2007 | 14.99 | 15.12 | 14.73 | 14.91 | 4,360,787 | -0.01(-0.09%) |
Dec 27, 2007 | 14.73 | 15.15 | 14.62 | 14.92 | 3,587,683 | -0.01(-0.09%) |
Dec 26, 2007 | 14.87 | 15.16 | 14.68 | 14.93 | 2,792,462 | -0.02(-0.14%) |
Dec 24, 2007 | 14.98 | 15.38 | 14.82 | 14.95 | 1,651,040 | -0.15(-1.00%) |
Dec 21, 2007 | 14.91 | 15.16 | 14.61 | 15.11 | 7,754,527 | +0.38(+2.57%) |
Dec 20, 2007 | 14.65 | 14.77 | 14.42 | 14.73 | 4,955,402 | +0.21(+1.47%) |
Dec 19, 2007 | 15.29 | 15.29 | 14.50 | 14.51 | 7,227,508 | -0.69(-4.53%) |
Dec 18, 2007 | 15.07 | 15.32 | 14.81 | 15.20 | 4,894,894 | +0.23(+1.57%) |
Dec 17, 2007 | 15.11 | 15.27 | 14.93 | 14.97 | 6,556,030 | -0.17(-1.14%) |
Dec 14, 2007 | 15.59 | 15.63 | 15.10 | 15.14 | 7,456,575 | -0.68(-4.31%) |
Dec 13, 2007 | 15.49 | 15.91 | 15.41 | 15.82 | 4,987,034 | +0.18(+1.15%) |
Dec 12, 2007 | 16.22 | 16.57 | 15.33 | 15.64 | 6,747,130 | -0.10(-0.66%) |
Dec 11, 2007 | 16.77 | 16.83 | 15.67 | 15.75 | 8,276,771 | -0.96(-5.73%) |
Dec 10, 2007 | 16.51 | 16.84 | 16.21 | 16.71 | 4,995,118 | +0.21(+1.30%) |
Dec 07, 2007 | 16.37 | 17.23 | 16.37 | 16.49 | 6,984,466 | +0.12(+0.76%) |
Dec 06, 2007 | 15.38 | 16.44 | 15.31 | 16.37 | 9,687,346 | +0.94(+6.07%) |
Dec 05, 2007 | 14.89 | 15.43 | 14.78 | 15.43 | 5,439,755 | +0.57(+3.80%) |
Dec 04, 2007 | 15.15 | 15.16 | 14.87 | 14.87 | 3,558,064 | -0.41(-2.66%) |
Dec 03, 2007 | 15.29 | 15.63 | 15.19 | 15.27 | 5,698,473 | -0.17(-1.07%) |
Nov 30, 2007 | 15.18 | 15.58 | 15.09 | 15.44 | 7,122,122 | +0.37(+2.42%) |
Nov 29, 2007 | 15.16 | 15.18 | 14.71 | 15.07 | 5,941,539 | -0.08(-0.50%) |
Nov 28, 2007 | 14.88 | 15.19 | 14.88 | 15.15 | 7,855,935 | +0.27(+1.81%) |
Nov 27, 2007 | 14.76 | 15.04 | 14.57 | 14.88 | 6,402,978 | +0.25(+1.74%) |
Nov 26, 2007 | 15.20 | 15.20 | 14.58 | 14.62 | 5,473,400 | -0.30(-1.99%) |
Nov 23, 2007 | 14.50 | 14.98 | 14.50 | 14.92 | 2,978,408 | +0.49(+3.39%) |
Nov 21, 2007 | 15.16 | 15.24 | 14.40 | 14.43 | 10,732,376 | -0.89(-5.80%) |
Nov 20, 2007 | 15.40 | 15.70 | 15.05 | 15.32 | 8,371,714 | -0.02(-0.13%) |
Nov 19, 2007 | 15.99 | 16.07 | 15.29 | 15.34 | 8,179,439 | -0.74(-4.63%) |
Nov 16, 2007 | 16.29 | 16.95 | 15.92 | 16.09 | 5,630,347 | -0.13(-0.81%) |
Nov 15, 2007 | 16.19 | 16.46 | 16.09 | 16.22 | 5,763,601 | -0.01(-0.04%) |
Nov 14, 2007 | 16.43 | 16.74 | 16.15 | 16.22 | 6,544,349 | -0.08(-0.47%) |
Nov 13, 2007 | 15.84 | 16.33 | 15.72 | 16.30 | 6,292,088 | +0.52(+3.28%) |
Nov 12, 2007 | 16.11 | 16.23 | 15.72 | 15.78 | 8,274,684 | -0.19(-1.17%) |
Nov 09, 2007 | 16.10 | 16.21 | 15.93 | 15.97 | 6,751,101 | -0.32(-1.95%) |
Nov 08, 2007 | 16.19 | 16.36 | 15.99 | 16.29 | 8,294,525 | +0.17(+1.03%) |
Nov 07, 2007 | 16.29 | 16.44 | 16.12 | 16.12 | 6,489,163 | -0.47(-2.83%) |
Nov 06, 2007 | 16.22 | 16.69 | 16.19 | 16.59 | 3,284,689 | +0.36(+2.21%) |
Nov 05, 2007 | 16.17 | 16.41 | 16.02 | 16.23 | 4,676,645 | -0.03(-0.17%) |
Nov 02, 2007 | 16.25 | 16.44 | 15.91 | 16.26 | 5,081,931 | +0.15(+0.94%) |
Nov 01, 2007 | 16.31 | 16.46 | 16.00 | 16.11 | 7,442,317 | -0.49(-2.95%) |
Oct 31, 2007 | 16.74 | 16.99 | 16.24 | 16.60 | 8,253,006 | -0.15(-0.91%) |
Oct 30, 2007 | 16.42 | 17.17 | 16.13 | 16.75 | 8,004,590 | +0.64(+3.98%) |
Oct 29, 2007 | 16.02 | 16.24 | 15.97 | 16.11 | 4,663,745 | +0.21(+1.30%) |
Oct 26, 2007 | 15.92 | 16.02 | 15.61 | 15.90 | 3,892,379 | +0.19(+1.18%) |
Oct 25, 2007 | 15.73 | 16.22 | 15.58 | 15.71 | 4,922,754 | -0.34(-2.10%) |
Oct 24, 2007 | 15.55 | 16.09 | 15.50 | 16.05 | 6,032,644 | +0.41(+2.60%) |
Oct 23, 2007 | 15.75 | 15.93 | 15.45 | 15.64 | 5,328,606 | -0.03(-0.22%) |
Oct 22, 2007 | 15.33 | 15.81 | 15.16 | 15.68 | 5,657,699 | +0.26(+1.70%) |
Oct 19, 2007 | 15.60 | 15.75 | 15.38 | 15.42 | 8,374,457 | -0.17(-1.11%) |
Oct 18, 2007 | 15.77 | 15.88 | 15.47 | 15.59 | 6,569,234 | -0.29(-1.82%) |
Oct 17, 2007 | 15.79 | 16.07 | 15.68 | 15.88 | 8,130,104 | +0.26(+1.68%) |
Oct 16, 2007 | 15.86 | 15.90 | 15.55 | 15.62 | 5,453,249 | -0.25(-1.56%) |
Oct 15, 2007 | 16.13 | 16.20 | 15.78 | 15.86 | 5,450,347 | -0.27(-1.67%) |
Oct 12, 2007 | 16.40 | 16.49 | 16.04 | 16.13 | 4,214,798 | -0.31(-1.89%) |
Oct 11, 2007 | 16.84 | 17.42 | 16.37 | 16.44 | 3,462,585 | -0.18(-1.08%) |
Oct 10, 2007 | 16.68 | 16.80 | 16.37 | 16.62 | 4,143,987 | -0.08(-0.50%) |
Oct 09, 2007 | 16.60 | 16.88 | 16.42 | 16.71 | 4,473,516 | +0.22(+1.34%) |
Oct 08, 2007 | 16.97 | 16.97 | 16.46 | 16.48 | 2,766,963 | -0.51(-3.00%) |
Oct 05, 2007 | 16.80 | 17.07 | 16.47 | 16.99 | 3,620,022 | +0.68(+4.14%) |
Oct 04, 2007 | 16.65 | 16.71 | 15.99 | 16.32 | 4,217,990 | -0.19(-1.17%) |
Oct 03, 2007 | 16.62 | 16.84 | 16.38 | 16.51 | 3,754,822 | -0.23(-1.40%) |
Oct 02, 2007 | 16.40 | 16.84 | 16.22 | 16.75 | 5,746,066 | +0.41(+2.53%) |
Oct 01, 2007 | 15.93 | 16.42 | 15.92 | 16.33 | 4,813,637 | +0.37(+2.29%) |
Sep 28, 2007 | 15.98 | 16.15 | 15.84 | 15.97 | 3,481,891 | +0.12(+0.74%) |
Sep 27, 2007 | 16.07 | 16.17 | 15.74 | 15.85 | 5,462,536 | -0.07(-0.43%) |
Sep 26, 2007 | 16.17 | 16.24 | 15.79 | 15.92 | 4,239,175 | -0.07(-0.43%) |
Sep 25, 2007 | 16.24 | 16.24 | 15.61 | 15.99 | 8,247,492 | -0.26(-1.61%) |
Sep 24, 2007 | 16.44 | 16.70 | 16.18 | 16.25 | 5,974,168 | -0.20(-1.21%) |
Sep 21, 2007 | 16.13 | 16.77 | 16.11 | 16.45 | 9,188,193 | +0.34(+2.14%) |
Sep 20, 2007 | 17.03 | 17.09 | 16.03 | 16.11 | 7,843,671 | -1.01(-5.88%) |
Sep 19, 2007 | 18.25 | 18.66 | 17.04 | 17.11 | 13,703,789 | -0.91(-5.05%) |
Sep 18, 2007 | 16.91 | 18.04 | 16.84 | 18.02 | 6,541,714 | +1.19(+7.04%) |
Sep 17, 2007 | 17.04 | 17.08 | 16.71 | 16.84 | 4,306,357 | -0.23(-1.37%) |
Sep 14, 2007 | 17.01 | 17.11 | 16.65 | 17.07 | 4,485,850 | +0.06(+0.37%) |
Sep 13, 2007 | 16.85 | 17.14 | 16.77 | 17.01 | 5,497,215 | +0.16(+0.94%) |
Sep 12, 2007 | 16.65 | 16.91 | 16.64 | 16.85 | 6,477,094 | +0.12(+0.74%) |
Sep 11, 2007 | 16.54 | 16.95 | 15.73 | 16.73 | 7,134,554 | -0.37(-2.18%) |
Sep 10, 2007 | 17.67 | 17.67 | 16.94 | 17.10 | 3,612,331 | -0.16(-0.92%) |
Sep 07, 2007 | 17.39 | 17.57 | 16.95 | 17.26 | 3,970,735 | -0.42(-2.38%) |
Sep 06, 2007 | 17.66 | 17.79 | 17.40 | 17.68 | 2,533,928 | +0.02(+0.12%) |
Sep 05, 2007 | 17.99 | 18.03 | 17.50 | 17.66 | 3,781,376 | -0.45(-2.51%) |
Sep 04, 2007 | 17.91 | 18.32 | 17.59 | 18.11 | 3,699,103 | +0.18(+1.00%) |
Aug 31, 2007 | 17.79 | 18.15 | 17.12 | 17.93 | 3,202,416 | +0.28(+1.56%) |
Aug 30, 2007 | 17.68 | 17.82 | 17.48 | 17.66 | 3,214,314 | -0.17(-0.97%) |
Aug 29, 2007 | 17.30 | 17.92 | 17.30 | 17.83 | 4,071,726 | +0.59(+3.44%) |
Aug 28, 2007 | 18.06 | 18.14 | 17.23 | 17.24 | 3,990,904 | -0.90(-4.98%) |
Aug 27, 2007 | 18.41 | 18.58 | 18.09 | 18.14 | 2,485,319 | -0.37(-1.97%) |
Aug 24, 2007 | 18.38 | 18.72 | 18.19 | 18.50 | 2,836,322 | +0.07(+0.37%) |
Aug 23, 2007 | 18.52 | 18.77 | 18.28 | 18.44 | 3,021,908 | -0.04(-0.22%) |
Aug 22, 2007 | 18.17 | 18.52 | 18.10 | 18.48 | 4,274,435 | +0.55(+3.08%) |
Aug 21, 2007 | 18.17 | 18.27 | 17.80 | 17.93 | 4,122,222 | -0.42(-2.29%) |
Aug 20, 2007 | 18.50 | 18.50 | 18.01 | 18.35 | 3,985,971 | +0.22(+1.22%) |
Aug 17, 2007 | 17.71 | 19.10 | 17.38 | 18.13 | 8,434,965 | +0.46(+2.61%) |
Aug 16, 2007 | 16.88 | 17.79 | 16.55 | 17.66 | 7,792,305 | +0.59(+3.47%) |
Aug 15, 2007 | 17.91 | 17.97 | 17.01 | 17.07 | 6,204,589 | -0.76(-4.25%) |
Aug 14, 2007 | 18.13 | 18.38 | 17.82 | 17.83 | 5,858,399 | -0.53(-2.89%) |
Aug 13, 2007 | 17.92 | 18.91 | 17.84 | 18.36 | 5,819,633 | +0.59(+3.34%) |
Aug 10, 2007 | 17.92 | 18.29 | 17.63 | 17.77 | 4,695,523 | -0.17(-0.96%) |
Aug 09, 2007 | 19.02 | 19.12 | 17.89 | 17.94 | 9,419,610 | -1.39(-7.17%) |
Aug 08, 2007 | 19.37 | 19.40 | 19.06 | 19.32 | 6,392,209 | +0.20(+1.04%) |
Aug 07, 2007 | 18.96 | 19.43 | 18.72 | 19.12 | 6,739,294 | +0.17(+0.87%) |
Aug 06, 2007 | 18.68 | 18.96 | 17.84 | 18.96 | 8,038,244 | +0.37(+1.98%) |
Aug 03, 2007 | 18.88 | 19.29 | 18.57 | 18.59 | 7,957,742 | -0.70(-3.63%) |
Aug 02, 2007 | 18.79 | 19.39 | 18.79 | 19.29 | 9,750,769 | +0.50(+2.68%) |
Aug 01, 2007 | 18.75 | 19.10 | 18.15 | 18.79 | 8,507,223 | +0.03(+0.18%) |
Jul 31, 2007 | 18.41 | 19.75 | 18.41 | 18.75 | 11,639,759 | +0.99(+5.59%) |
Jul 30, 2007 | 17.31 | 18.06 | 17.31 | 17.76 | 5,491,739 | -0.08(-0.42%) |
Jul 27, 2007 | 17.82 | 18.00 | 17.52 | 17.84 | 8,177,763 | -0.10(-0.58%) |
Jul 26, 2007 | 18.10 | 18.13 | 17.56 | 17.94 | 8,685,647 | -0.28(-1.55%) |
Jul 25, 2007 | 18.57 | 18.61 | 17.99 | 18.22 | 4,777,381 | -0.24(-1.31%) |
Jul 24, 2007 | 18.68 | 18.90 | 18.41 | 18.46 | 5,549,285 | -0.41(-2.15%) |
Jul 23, 2007 | 19.03 | 19.21 | 18.84 | 18.87 | 3,659,635 | -0.10(-0.54%) |
Jul 20, 2007 | 19.12 | 19.19 | 18.86 | 18.97 | 4,390,157 | -0.23(-1.18%) |
Jul 19, 2007 | 19.23 | 19.49 | 19.10 | 19.20 | 2,681,352 | +0.00(+0.00%) |
Jul 18, 2007 | 19.50 | 19.59 | 18.97 | 19.20 | 4,563,625 | -0.35(-1.80%) |
Jul 17, 2007 | 19.29 | 19.72 | 19.26 | 19.55 | 2,981,134 | +0.24(+1.25%) |
Jul 16, 2007 | 19.46 | 19.59 | 19.27 | 19.31 | 2,787,132 | -0.25(-1.27%) |
Jul 13, 2007 | 19.59 | 19.74 | 19.46 | 19.56 | 4,144,423 | +0.01(+0.04%) |
Jul 12, 2007 | 19.19 | 19.56 | 19.18 | 19.55 | 5,113,633 | +0.37(+1.94%) |
Jul 11, 2007 | 18.95 | 19.18 | 18.70 | 19.18 | 4,249,622 | +0.26(+1.38%) |
Jul 10, 2007 | 19.28 | 19.30 | 18.89 | 18.92 | 4,094,798 | -0.43(-2.24%) |
Jul 09, 2007 | 19.82 | 19.83 | 19.29 | 19.35 | 4,969,912 | -0.42(-2.13%) |
Jul 06, 2007 | 19.50 | 19.89 | 19.41 | 19.77 | 3,127,253 | +0.21(+1.06%) |
Jul 05, 2007 | 19.64 | 19.68 | 19.46 | 19.57 | 2,535,131 | +0.07(+0.35%) |
Jul 03, 2007 | 19.65 | 19.78 | 19.42 | 19.50 | 2,271,003 | -0.25(-1.26%) |
Jul 02, 2007 | 19.92 | 19.99 | 19.64 | 19.74 | 5,582,822 | +0.12(+0.63%) |
Jun 29, 2007 | 19.37 | 19.64 | 19.22 | 19.62 | 6,091,968 | +0.32(+1.68%) |
Jun 28, 2007 | 19.28 | 19.46 | 19.12 | 19.30 | 3,118,759 | +0.01(+0.07%) |
Jun 27, 2007 | 18.87 | 19.37 | 18.81 | 19.28 | 4,591,230 | +0.26(+1.38%) |
Jun 26, 2007 | 19.43 | 19.51 | 19.02 | 19.02 | 3,495,814 | -0.37(-1.88%) |
Jun 25, 2007 | 19.59 | 19.71 | 19.26 | 19.39 | 4,339,006 | -0.14(-0.74%) |
Jun 22, 2007 | 19.79 | 19.83 | 19.42 | 19.53 | 6,186,906 | -0.26(-1.29%) |
Jun 21, 2007 | 19.73 | 19.86 | 19.50 | 19.79 | 3,799,659 | +0.06(+0.28%) |
Jun 20, 2007 | 20.25 | 20.36 | 19.72 | 19.73 | 2,736,201 | -0.41(-2.02%) |
Jun 19, 2007 | 20.10 | 20.21 | 19.90 | 20.14 | 2,746,213 | +0.01(+0.03%) |
Jun 18, 2007 | 20.28 | 20.35 | 20.02 | 20.13 | 3,464,036 | -0.07(-0.34%) |
Jun 15, 2007 | 20.10 | 20.56 | 20.10 | 20.20 | 5,648,703 | +0.16(+0.79%) |
Jun 14, 2007 | 19.88 | 20.14 | 19.81 | 20.04 | 4,785,777 | +0.16(+0.80%) |
Jun 13, 2007 | 19.59 | 19.90 | 19.57 | 19.88 | 4,653,443 | +0.36(+1.84%) |
Jun 12, 2007 | 19.68 | 19.72 | 19.42 | 19.52 | 4,565,656 | -0.31(-1.56%) |
Jun 11, 2007 | 19.71 | 19.95 | 19.51 | 19.83 | 3,082,997 | +0.06(+0.28%) |
Jun 08, 2007 | 19.43 | 19.83 | 19.25 | 19.78 | 5,512,232 | +0.39(+2.03%) |
Jun 07, 2007 | 20.63 | 20.63 | 19.34 | 19.39 | 11,649,425 | -0.58(-2.90%) |
Jun 06, 2007 | 20.52 | 20.53 | 19.93 | 19.97 | 8,780,744 | -0.67(-3.24%) |
Jun 05, 2007 | 20.63 | 20.76 | 20.46 | 20.63 | 7,011,507 | -0.15(-0.73%) |
Jun 04, 2007 | 20.23 | 20.81 | 20.20 | 20.79 | 4,950,323 | +0.50(+2.45%) |
Jun 01, 2007 | 20.85 | 20.92 | 20.23 | 20.29 | 6,570,105 | -0.53(-2.55%) |
May 31, 2007 | 20.59 | 20.89 | 20.57 | 20.82 | 3,573,632 | +0.23(+1.10%) |
May 30, 2007 | 20.50 | 20.63 | 20.28 | 20.59 | 4,395,741 | +0.09(+0.44%) |
May 29, 2007 | 20.65 | 20.81 | 20.44 | 20.50 | 5,523,723 | -0.10(-0.47%) |
May 25, 2007 | 21.12 | 21.17 | 20.48 | 20.60 | 5,344,393 | -0.35(-1.68%) |
May 24, 2007 | 20.83 | 21.28 | 20.74 | 20.95 | 5,534,507 | +0.11(+0.53%) |
May 23, 2007 | 20.77 | 21.04 | 20.76 | 20.84 | 4,339,789 | +0.08(+0.40%) |
May 22, 2007 | 20.68 | 20.90 | 20.63 | 20.76 | 5,280,722 | +0.06(+0.30%) |
May 21, 2007 | 20.36 | 20.82 | 20.30 | 20.70 | 7,126,360 | +0.27(+1.32%) |
May 18, 2007 | 20.27 | 20.43 | 20.12 | 20.43 | 3,953,323 | +0.30(+1.47%) |
May 17, 2007 | 20.04 | 20.23 | 19.99 | 20.13 | 4,022,391 | +0.04(+0.21%) |
May 16, 2007 | 20.10 | 20.29 | 19.90 | 20.09 | 5,184,126 | -0.01(-0.03%) |
May 15, 2007 | 20.56 | 20.70 | 20.08 | 20.10 | 5,985,341 | -0.43(-2.11%) |
May 14, 2007 | 20.39 | 20.63 | 20.40 | 20.53 | 5,648,993 | +0.14(+0.68%) |
May 11, 2007 | 20.50 | 20.63 | 20.26 | 20.39 | 7,285,811 | -0.10(-0.47%) |
May 10, 2007 | 20.87 | 20.87 | 20.43 | 20.49 | 6,202,245 | -0.41(-1.98%) |
May 09, 2007 | 20.98 | 21.10 | 20.79 | 20.90 | 6,305,194 | -0.03(-0.13%) |
May 08, 2007 | 21.21 | 21.36 | 20.83 | 20.93 | 5,859,827 | -0.23(-1.11%) |
May 07, 2007 | 21.26 | 21.32 | 20.92 | 21.16 | 5,736,620 | +0.14(+0.69%) |
May 04, 2007 | 20.68 | 21.24 | 20.34 | 21.02 | 7,188,751 | +0.34(+1.67%) |
May 03, 2007 | 20.23 | 20.80 | 20.52 | 20.68 | 10,342,775 | +0.16(+0.77%) |
May 02, 2007 | 20.54 | 20.61 | 20.27 | 20.52 | 13,539,229 | -0.02(-0.10%) |
May 01, 2007 | 20.34 | 21.76 | 20.13 | 20.54 | 21,013,260 | +1.79(+9.52%) |
Apr 30, 2007 | 19.18 | 19.27 | 18.75 | 18.75 | 6,595,778 | -0.42(-2.19%) |
Apr 27, 2007 | 19.41 | 19.41 | 19.09 | 19.17 | 5,070,506 | -0.22(-1.14%) |
Apr 26, 2007 | 19.05 | 19.50 | 18.86 | 19.39 | 12,481,612 | +0.34(+1.81%) |
Apr 25, 2007 | 19.10 | 19.23 | 18.94 | 19.05 | 6,480,282 | +0.03(+0.18%) |
Apr 24, 2007 | 19.10 | 19.15 | 18.76 | 19.01 | 5,067,684 | -0.02(-0.11%) |
Apr 23, 2007 | 19.07 | 19.24 | 18.96 | 19.03 | 4,757,627 | +0.01(+0.04%) |
Apr 20, 2007 | 18.86 | 19.09 | 18.83 | 19.03 | 8,086,257 | +0.34(+1.81%) |
Apr 19, 2007 | 18.64 | 18.85 | 18.50 | 18.69 | 5,011,277 | -0.08(-0.40%) |
Apr 18, 2007 | 18.74 | 19.03 | 18.56 | 18.77 | 5,916,104 | -0.06(-0.29%) |
Apr 17, 2007 | 18.92 | 18.92 | 18.62 | 18.82 | 5,436,771 | +0.29(+1.56%) |
Apr 16, 2007 | 18.57 | 18.69 | 18.37 | 18.53 | 4,596,927 | +0.01(+0.07%) |
Apr 13, 2007 | 18.59 | 18.59 | 18.30 | 18.52 | 5,334,734 | +0.10(+0.52%) |
Apr 12, 2007 | 18.26 | 18.46 | 18.10 | 18.42 | 4,840,453 | +0.09(+0.49%) |
Apr 11, 2007 | 18.38 | 18.46 | 18.26 | 18.33 | 5,159,924 | -0.01(-0.08%) |
Apr 10, 2007 | 18.53 | 18.65 | 18.34 | 18.35 | 4,097,917 | -0.19(-1.00%) |
Apr 09, 2007 | 18.75 | 18.80 | 18.49 | 18.53 | 4,067,518 | -0.20(-1.07%) |
Apr 05, 2007 | 18.64 | 18.79 | 18.57 | 18.73 | 3,650,348 | +0.10(+0.52%) |
Apr 04, 2007 | 18.64 | 18.79 | 18.61 | 18.64 | 4,178,667 | +0.01(+0.07%) |
Apr 03, 2007 | 18.30 | 18.70 | 18.30 | 18.62 | 6,331,266 | +0.14(+0.75%) |
Apr 02, 2007 | 18.81 | 18.91 | 18.43 | 18.48 | 6,912,981 | -0.40(-2.12%) |
Mar 30, 2007 | 18.84 | 19.10 | 18.75 | 18.88 | 6,098,956 | +0.12(+0.62%) |
Mar 29, 2007 | 18.91 | 19.03 | 18.61 | 18.77 | 8,182,457 | +0.10(+0.55%) |
Mar 28, 2007 | 19.16 | 19.10 | 18.66 | 18.66 | 11,665,730 | -0.50(-2.59%) |
Mar 27, 2007 | 19.18 | 19.20 | 18.89 | 19.16 | 7,945,243 | -0.10(-0.54%) |
Mar 26, 2007 | 19.35 | 19.43 | 19.00 | 19.26 | 7,869,064 | -0.02(-0.11%) |
Mar 23, 2007 | 19.50 | 19.66 | 19.28 | 19.28 | 5,944,277 | -0.22(-1.13%) |
Mar 22, 2007 | 0.1516 | 19.80 | 19.23 | 19.50 | 5,745,921 | -0.17(-0.84%) |
Mar 21, 2007 | 19.37 | 19.71 | 19.34 | 19.67 | 4,796,514 | +0.28(+1.46%) |
Mar 20, 2007 | 19.25 | 19.59 | 19.16 | 19.39 | 5,876,949 | +0.23(+1.22%) |
Mar 19, 2007 | 19.00 | 19.29 | 19.00 | 19.15 | 4,975,571 | +0.19(+0.98%) |
Mar 16, 2007 | 19.26 | 19.41 | 18.88 | 18.97 | 6,126,323 | -0.25(-1.29%) |
Mar 15, 2007 | 19.46 | 19.63 | 19.14 | 19.21 | 6,283,731 | -0.37(-1.87%) |
Mar 14, 2007 | 19.19 | 19.66 | 18.99 | 19.58 | 12,722,749 | +0.37(+1.94%) |
Mar 13, 2007 | 19.26 | 19.29 | 19.06 | 19.21 | 7,516,029 | -0.06(-0.29%) |
Mar 12, 2007 | 19.17 | 19.41 | 19.16 | 19.26 | 6,450,685 | -0.14(-0.71%) |
Mar 09, 2007 | 19.81 | 19.85 | 19.37 | 19.40 | 5,080,045 | -0.38(-1.92%) |
Mar 08, 2007 | 19.70 | 19.97 | 19.61 | 19.78 | 5,097,022 | +0.20(+1.02%) |
Mar 07, 2007 | 19.57 | 19.88 | 19.54 | 19.58 | 6,846,525 | -0.16(-0.80%) |
Mar 06, 2007 | 19.72 | 19.90 | 19.63 | 19.74 | 5,733,442 | +0.12(+0.63%) |
Mar 05, 2007 | 19.71 | 20.00 | 19.61 | 19.61 | 5,348,634 | -0.32(-1.59%) |
Mar 02, 2007 | 20.31 | 20.32 | 19.92 | 19.93 | 5,577,167 | -0.37(-1.83%) |
Mar 01, 2007 | 20.54 | 20.54 | 19.99 | 20.30 | 5,924,599 | -0.25(-1.24%) |
Feb 28, 2007 | 20.68 | 20.79 | 20.43 | 20.56 | 6,544,712 | -0.17(-0.80%) |
Feb 27, 2007 | 20.59 | 20.76 | 20.43 | 20.72 | 6,224,905 | -0.17(-0.79%) |
Feb 26, 2007 | 21.09 | 21.20 | 20.76 | 20.89 | 4,385,079 | -0.16(-0.75%) |
Feb 23, 2007 | 21.19 | 21.26 | 21.01 | 21.05 | 3,395,548 | -0.12(-0.55%) |
Feb 22, 2007 | 21.57 | 21.61 | 21.06 | 21.16 | 4,840,190 | -0.30(-1.41%) |
Feb 21, 2007 | 21.41 | 21.63 | 21.23 | 21.47 | 3,172,525 | -0.12(-0.54%) |
Feb 20, 2007 | 21.49 | 21.70 | 21.38 | 21.58 | 4,010,493 | +0.10(+0.48%) |
Feb 16, 2007 | 21.49 | 21.60 | 21.14 | 21.48 | 5,856,490 | -0.01(-0.03%) |
Feb 15, 2007 | 21.81 | 21.88 | 21.44 | 21.49 | 6,113,612 | -0.36(-1.64%) |
Feb 14, 2007 | 20.85 | 21.87 | 20.68 | 21.85 | 8,813,452 | -0.08(-0.35%) |
Feb 13, 2007 | 22.05 | 22.14 | 21.81 | 21.92 | 5,297,538 | -0.04(-0.19%) |
Feb 12, 2007 | 22.01 | 22.13 | 21.82 | 21.96 | 2,835,061 | -0.07(-0.31%) |
Feb 09, 2007 | 22.21 | 22.31 | 21.98 | 22.03 | 3,298,474 | -0.12(-0.56%) |
Feb 08, 2007 | 22.47 | 22.47 | 22.16 | 22.16 | 4,701,762 | -0.33(-1.47%) |
Feb 07, 2007 | 22.54 | 22.63 | 22.40 | 22.49 | 3,459,393 | -0.05(-0.21%) |
Feb 06, 2007 | 22.81 | 22.83 | 22.33 | 22.54 | 6,909,645 | -0.28(-1.21%) |
Feb 05, 2007 | 23.40 | 23.43 | 22.67 | 22.81 | 6,301,374 | -0.57(-2.45%) |
Feb 02, 2007 | 23.14 | 23.93 | 23.02 | 23.38 | 10,620,937 | +0.21(+0.92%) |
Feb 01, 2007 | 22.05 | 23.46 | 22.03 | 23.17 | 9,776,729 | +1.12(+5.10%) |
Jan 31, 2007 | 21.38 | 22.09 | 21.37 | 22.05 | 5,313,805 | +0.65(+3.06%) |
Jan 30, 2007 | 21.36 | 21.50 | 21.30 | 21.39 | 2,322,368 | +0.05(+0.23%) |
Jan 29, 2007 | 21.30 | 21.48 | 21.21 | 21.34 | 2,723,722 | +0.05(+0.23%) |
Jan 26, 2007 | 21.60 | 21.61 | 21.23 | 21.30 | 3,516,854 | -0.23(-1.09%) |
Jan 25, 2007 | 21.83 | 21.91 | 21.52 | 21.53 | 2,907,132 | -0.30(-1.36%) |
Jan 24, 2007 | 21.67 | 21.87 | 21.61 | 21.83 | 2,454,702 | +0.17(+0.76%) |
Jan 23, 2007 | 21.60 | 21.85 | 21.60 | 21.66 | 5,316,272 | +0.06(+0.26%) |
Jan 22, 2007 | 22.02 | 22.02 | 21.56 | 21.61 | 4,396,176 | -0.37(-1.66%) |
Jan 19, 2007 | 21.47 | 21.99 | 21.29 | 21.97 | 6,044,978 | +0.66(+3.10%) |
Jan 18, 2007 | 21.40 | 21.47 | 21.18 | 21.31 | 5,279,416 | -0.12(-0.55%) |
Jan 17, 2007 | 21.30 | 21.52 | 21.20 | 21.43 | 8,172,764 | +0.13(+0.61%) |
Jan 16, 2007 | 21.20 | 21.36 | 21.16 | 21.30 | 7,632,111 | +0.43(+2.05%) |
Jan 12, 2007 | 20.66 | 20.94 | 20.56 | 20.87 | 5,270,855 | +0.15(+0.73%) |
Jan 11, 2007 | 20.52 | 20.83 | 20.51 | 20.72 | 2,995,355 | +0.19(+0.94%) |
Jan 10, 2007 | 20.40 | 20.54 | 20.26 | 20.52 | 4,492,960 | +0.06(+0.27%) |
Jan 09, 2007 | 20.12 | 20.50 | 20.02 | 20.47 | 3,649,187 | +0.39(+1.92%) |
Jan 08, 2007 | 20.16 | 20.16 | 19.98 | 20.08 | 3,928,220 | -0.08(-0.38%) |
Jan 05, 2007 | 20.12 | 20.20 | 19.99 | 20.16 | 3,328,365 | -0.01(-0.03%) |
Jan 04, 2007 | 20.19 | 20.25 | 19.95 | 20.16 | 4,069,985 | -0.01(-0.07%) |