Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 20.16 | 20.69 | 20.04 | 20.58 | 16,311,101 | +0.68(+3.44%) |
Aug 30, 2007 | 19.98 | 20.35 | 19.74 | 19.90 | 13,863,244 | -0.38(-1.88%) |
Aug 29, 2007 | 19.84 | 20.32 | 19.83 | 20.28 | 10,162,729 | +0.57(+2.91%) |
Aug 28, 2007 | 20.17 | 20.20 | 19.68 | 19.71 | 10,195,793 | -0.50(-2.46%) |
Aug 27, 2007 | 20.46 | 20.55 | 20.18 | 20.20 | 7,404,823 | -0.29(-1.40%) |
Aug 24, 2007 | 20.23 | 20.56 | 20.12 | 20.49 | 9,430,431 | +0.26(+1.29%) |
Aug 23, 2007 | 20.90 | 21.03 | 20.16 | 20.23 | 13,485,983 | -0.59(-2.84%) |
Aug 22, 2007 | 20.56 | 20.88 | 20.49 | 20.82 | 14,881,197 | +0.60(+2.96%) |
Aug 21, 2007 | 20.66 | 20.70 | 20.17 | 20.22 | 11,367,686 | -0.39(-1.89%) |
Aug 20, 2007 | 19.51 | 20.74 | 19.51 | 20.61 | 23,656,300 | +1.07(+5.48%) |
Aug 17, 2007 | 20.02 | 20.13 | 19.00 | 19.54 | 21,607,386 | +0.17(+0.89%) |
Aug 16, 2007 | 19.65 | 19.79 | 18.33 | 19.37 | 44,234,892 | -0.49(-2.46%) |
Aug 15, 2007 | 20.56 | 20.83 | 19.64 | 19.86 | 24,260,822 | -1.01(-4.85%) |
Aug 14, 2007 | 21.73 | 21.83 | 20.85 | 20.87 | 18,590,926 | -0.89(-4.09%) |
Aug 13, 2007 | 21.64 | 22.09 | 21.63 | 21.76 | 11,078,236 | +0.24(+1.13%) |
Aug 10, 2007 | 21.31 | 21.65 | 20.85 | 21.52 | 22,295,652 | +0.18(+0.82%) |
Aug 09, 2007 | 21.78 | 22.08 | 21.35 | 21.35 | 16,903,282 | -0.62(-2.82%) |
Aug 08, 2007 | 21.77 | 22.18 | 21.73 | 21.97 | 21,512,370 | +0.40(+1.87%) |
Aug 07, 2007 | 21.09 | 21.80 | 20.85 | 21.56 | 17,998,068 | +0.40(+1.90%) |
Aug 06, 2007 | 21.27 | 21.38 | 20.94 | 21.16 | 23,653,546 | -0.06(-0.26%) |
Aug 03, 2007 | 21.57 | 22.14 | 21.19 | 21.21 | 19,026,868 | -0.92(-4.17%) |
Aug 02, 2007 | 22.05 | 22.27 | 21.84 | 22.14 | 15,644,093 | +0.12(+0.54%) |
Aug 01, 2007 | 21.77 | 22.14 | 21.68 | 22.02 | 16,109,592 | +0.04(+0.17%) |
Jul 31, 2007 | 22.45 | 22.53 | 21.98 | 21.98 | 13,235,560 | -0.29(-1.29%) |
Jul 30, 2007 | 21.91 | 22.44 | 21.84 | 22.27 | 12,827,945 | +0.29(+1.33%) |
Jul 27, 2007 | 21.85 | 22.46 | 21.66 | 21.98 | 22,337,514 | -0.18(-0.82%) |
Jul 26, 2007 | 22.20 | 22.32 | 21.82 | 22.16 | 24,642,214 | -0.50(-2.21%) |
Jul 25, 2007 | 23.25 | 23.58 | 22.33 | 22.66 | 20,313,832 | -0.40(-1.74%) |
Jul 24, 2007 | 22.68 | 23.55 | 22.68 | 23.06 | 19,733,322 | -0.43(-1.83%) |
Jul 23, 2007 | 23.06 | 23.61 | 23.06 | 23.49 | 9,815,281 | +0.27(+1.15%) |
Jul 20, 2007 | 22.97 | 23.31 | 22.82 | 23.22 | 14,787,966 | +0.02(+0.10%) |
Jul 19, 2007 | 23.41 | 23.45 | 22.98 | 23.20 | 22,015,120 | -0.03(-0.14%) |
Jul 18, 2007 | 23.25 | 23.87 | 23.17 | 23.23 | 31,383,248 | +0.37(+1.62%) |
Jul 17, 2007 | 22.86 | 23.06 | 22.47 | 22.86 | 15,640,596 | +0.32(+1.41%) |
Jul 16, 2007 | 22.11 | 22.73 | 21.62 | 22.54 | 11,302,641 | +0.25(+1.14%) |
Jul 13, 2007 | 22.10 | 22.36 | 21.88 | 22.29 | 7,573,398 | +0.20(+0.89%) |
Jul 12, 2007 | 21.95 | 22.09 | 21.72 | 22.09 | 12,293,493 | +0.37(+1.68%) |
Jul 11, 2007 | 21.17 | 21.74 | 21.16 | 21.72 | 13,143,955 | +0.49(+2.33%) |
Jul 10, 2007 | 21.53 | 21.49 | 21.19 | 21.23 | 11,807,363 | -0.33(-1.53%) |
Jul 09, 2007 | 21.59 | 21.77 | 21.54 | 21.56 | 7,010,163 | +0.01(+0.04%) |
Jul 06, 2007 | 21.42 | 21.66 | 21.24 | 21.55 | 8,408,044 | +0.15(+0.70%) |
Jul 05, 2007 | 21.50 | 21.55 | 21.27 | 21.40 | 6,845,979 | -0.13(-0.63%) |
Jul 03, 2007 | 21.45 | 21.58 | 21.40 | 21.54 | 4,181,305 | +0.09(+0.42%) |
Jul 02, 2007 | 21.37 | 21.57 | 21.35 | 21.44 | 7,763,638 | +0.20(+0.95%) |
Jun 29, 2007 | 21.35 | 21.55 | 21.10 | 21.24 | 8,177,232 | +0.01(+0.04%) |
Jun 28, 2007 | 21.12 | 21.40 | 21.11 | 21.23 | 8,266,219 | +0.07(+0.35%) |
Jun 27, 2007 | 20.81 | 21.24 | 20.68 | 21.16 | 12,411,657 | +0.23(+1.08%) |
Jun 26, 2007 | 21.30 | 21.31 | 20.89 | 20.94 | 10,561,129 | -0.23(-1.06%) |
Jun 25, 2007 | 21.50 | 21.52 | 21.10 | 21.16 | 9,688,443 | -0.26(-1.20%) |
Jun 22, 2007 | 21.77 | 21.78 | 21.18 | 21.42 | 13,143,413 | -0.35(-1.62%) |
Jun 21, 2007 | 21.64 | 21.78 | 21.47 | 21.77 | 9,937,240 | +0.13(+0.59%) |
Jun 20, 2007 | 21.99 | 22.09 | 21.61 | 21.64 | 8,949,099 | -0.41(-1.85%) |
Jun 19, 2007 | 22.01 | 22.09 | 21.88 | 22.05 | 10,678,752 | +0.01(+0.02%) |
Jun 18, 2007 | 22.19 | 22.19 | 21.96 | 22.04 | 5,401,439 | -0.14(-0.64%) |
Jun 15, 2007 | 21.90 | 22.46 | 21.90 | 22.19 | 18,138,322 | +0.38(+1.76%) |
Jun 14, 2007 | 21.61 | 21.94 | 21.56 | 21.80 | 13,057,228 | +0.27(+1.24%) |
Jun 13, 2007 | 20.79 | 21.54 | 20.79 | 21.54 | 13,992,249 | +0.63(+3.02%) |
Jun 12, 2007 | 21.29 | 21.33 | 20.90 | 20.90 | 13,439,909 | -0.44(-2.04%) |
Jun 11, 2007 | 21.47 | 21.54 | 21.34 | 21.34 | 8,163,112 | -0.18(-0.84%) |
Jun 08, 2007 | 21.18 | 21.60 | 21.16 | 21.52 | 11,370,884 | +0.34(+1.59%) |
Jun 07, 2007 | 21.80 | 21.80 | 21.18 | 21.18 | 16,629,496 | -0.62(-2.83%) |
Jun 06, 2007 | 22.31 | 22.31 | 21.80 | 21.80 | 10,569,260 | -0.52(-2.33%) |
Jun 05, 2007 | 22.34 | 22.51 | 22.16 | 22.32 | 7,826,531 | -0.18(-0.78%) |
Jun 04, 2007 | 22.46 | 22.53 | 22.35 | 22.49 | 7,472,573 | -0.02(-0.08%) |
Jun 01, 2007 | 22.37 | 22.65 | 22.36 | 22.51 | 10,055,947 | +0.25(+1.12%) |
May 31, 2007 | 21.96 | 22.35 | 21.95 | 22.26 | 9,660,799 | +0.34(+1.57%) |
May 30, 2007 | 21.73 | 21.94 | 21.73 | 21.92 | 5,646,442 | +0.03(+0.13%) |
May 29, 2007 | 21.80 | 22.02 | 21.74 | 21.89 | 7,496,970 | +0.13(+0.59%) |
May 25, 2007 | 21.78 | 22.02 | 21.72 | 21.76 | 7,205,894 | +0.13(+0.60%) |
May 24, 2007 | 21.94 | 22.06 | 21.55 | 21.63 | 9,715,361 | -0.30(-1.38%) |
May 23, 2007 | 21.87 | 22.05 | 21.83 | 21.94 | 9,346,984 | +0.06(+0.29%) |
May 22, 2007 | 22.23 | 22.23 | 21.70 | 21.87 | 8,487,822 | -0.10(-0.44%) |
May 21, 2007 | 22.03 | 22.20 | 21.92 | 21.97 | 13,128,366 | -0.14(-0.64%) |
May 18, 2007 | 22.28 | 22.28 | 21.99 | 22.11 | 11,766,520 | -0.18(-0.79%) |
May 17, 2007 | 21.95 | 22.34 | 21.91 | 22.29 | 15,654,700 | +0.26(+1.19%) |
May 16, 2007 | 22.05 | 22.10 | 21.77 | 22.03 | 13,757,004 | +0.20(+0.93%) |
May 15, 2007 | 21.66 | 21.97 | 21.65 | 21.82 | 16,597,310 | +0.16(+0.75%) |
May 14, 2007 | 21.85 | 21.85 | 21.50 | 21.66 | 8,555,577 | +0.09(+0.44%) |
May 11, 2007 | 21.53 | 21.63 | 21.49 | 21.57 | 12,994,352 | +0.16(+0.76%) |
May 10, 2007 | 21.52 | 21.64 | 21.27 | 21.40 | 12,575,625 | -0.28(-1.29%) |
May 09, 2007 | 21.69 | 21.82 | 21.49 | 21.68 | 13,526,267 | +0.00(+0.00%) |
May 08, 2007 | 21.54 | 21.86 | 21.48 | 21.68 | 18,938,488 | +0.20(+0.94%) |
May 07, 2007 | 21.51 | 21.64 | 21.39 | 21.48 | 9,812,375 | -0.04(-0.17%) |
May 04, 2007 | 21.49 | 21.56 | 21.27 | 21.52 | 12,850,180 | +0.02(+0.08%) |
May 03, 2007 | 21.18 | 21.73 | 21.18 | 21.50 | 15,031,846 | +0.58(+2.76%) |
May 02, 2007 | 21.02 | 21.02 | 20.73 | 20.92 | 13,910,683 | +0.22(+1.07%) |
May 01, 2007 | 21.13 | 21.35 | 20.67 | 20.70 | 21,890,352 | -0.37(-1.78%) |
Apr 30, 2007 | 21.35 | 21.47 | 21.08 | 21.08 | 11,751,240 | -0.29(-1.37%) |
Apr 27, 2007 | 21.10 | 21.50 | 20.98 | 21.37 | 12,089,398 | +0.20(+0.93%) |
Apr 26, 2007 | 21.49 | 21.49 | 21.12 | 21.17 | 9,104,475 | -0.29(-1.37%) |
Apr 25, 2007 | 21.40 | 21.56 | 21.16 | 21.47 | 15,295,170 | +0.08(+0.36%) |
Apr 24, 2007 | 21.46 | 21.55 | 21.28 | 21.39 | 11,449,535 | -0.12(-0.57%) |
Apr 23, 2007 | 21.57 | 21.74 | 21.49 | 21.51 | 8,998,332 | -0.11(-0.52%) |
Apr 20, 2007 | 21.66 | 21.77 | 21.49 | 21.62 | 14,972,260 | +0.14(+0.64%) |
Apr 19, 2007 | 21.13 | 21.99 | 20.90 | 21.49 | 35,052,716 | +0.50(+2.36%) |
Apr 18, 2007 | 20.40 | 21.26 | 20.40 | 20.99 | 21,103,884 | +0.61(+3.01%) |
Apr 17, 2007 | 20.55 | 20.55 | 20.28 | 20.38 | 7,137,055 | -0.18(-0.87%) |
Apr 16, 2007 | 20.48 | 20.62 | 20.33 | 20.56 | 7,926,403 | +0.30(+1.50%) |
Apr 13, 2007 | 20.48 | 20.51 | 20.04 | 20.25 | 8,601,049 | -0.23(-1.12%) |
Apr 12, 2007 | 19.61 | 20.68 | 19.49 | 20.48 | 20,050,702 | +0.85(+4.33%) |
Apr 11, 2007 | 19.84 | 19.92 | 19.55 | 19.63 | 7,612,263 | -0.20(-1.02%) |
Apr 10, 2007 | 19.72 | 19.95 | 19.60 | 19.83 | 12,931,475 | +0.07(+0.34%) |
Apr 09, 2007 | 19.66 | 20.52 | 19.64 | 19.77 | 31,420,036 | +0.73(+3.83%) |
Apr 05, 2007 | 18.64 | 19.08 | 18.64 | 19.04 | 9,969,627 | +0.03(+0.17%) |
Apr 04, 2007 | 19.09 | 19.17 | 18.98 | 19.01 | 6,397,597 | -0.01(-0.08%) |
Apr 03, 2007 | 18.89 | 19.08 | 18.84 | 19.02 | 7,496,428 | +0.21(+1.11%) |
Apr 02, 2007 | 18.71 | 18.84 | 18.52 | 18.81 | 7,947,407 | +0.08(+0.41%) |
Mar 30, 2007 | 18.68 | 19.10 | 18.63 | 18.73 | 18,802,908 | +0.05(+0.25%) |
Mar 29, 2007 | 18.69 | 18.85 | 18.45 | 18.69 | 12,288,072 | +0.23(+1.26%) |
Mar 28, 2007 | 18.48 | 18.64 | 18.33 | 18.46 | 8,304,612 | -0.17(-0.89%) |
Mar 27, 2007 | 18.91 | 18.93 | 18.59 | 18.62 | 9,072,142 | -0.31(-1.65%) |
Mar 26, 2007 | 19.39 | 19.50 | 18.85 | 18.93 | 12,899,766 | -0.29(-1.51%) |
Mar 23, 2007 | 18.55 | 19.31 | 18.49 | 19.22 | 21,640,184 | +0.71(+3.82%) |
Mar 22, 2007 | 18.69 | 18.69 | 18.39 | 18.52 | 9,456,449 | -0.17(-0.92%) |
Mar 21, 2007 | 18.49 | 18.72 | 18.40 | 18.69 | 13,126,247 | +0.16(+0.86%) |
Mar 20, 2007 | 18.38 | 18.61 | 18.32 | 18.53 | 17,136,088 | +0.15(+0.83%) |
Mar 19, 2007 | 18.37 | 18.52 | 18.24 | 18.38 | 14,283,325 | -0.06(-0.34%) |
Mar 16, 2007 | 18.25 | 18.51 | 17.94 | 18.44 | 17,080,800 | +0.23(+1.29%) |
Mar 15, 2007 | 18.00 | 18.38 | 17.97 | 18.21 | 9,355,630 | +0.20(+1.14%) |
Mar 14, 2007 | 18.14 | 18.24 | 17.62 | 18.00 | 17,158,312 | -0.09(-0.50%) |
Mar 13, 2007 | 18.70 | 18.55 | 18.06 | 18.09 | 11,488,019 | -0.61(-3.26%) |
Mar 12, 2007 | 18.30 | 18.83 | 18.19 | 18.70 | 15,655,232 | +0.48(+2.65%) |
Mar 09, 2007 | 18.41 | 18.54 | 18.17 | 18.22 | 8,882,970 | -0.06(-0.34%) |
Mar 08, 2007 | 18.08 | 18.42 | 18.08 | 18.28 | 12,749,349 | +0.29(+1.62%) |
Mar 07, 2007 | 17.68 | 18.06 | 17.67 | 17.99 | 12,900,579 | +0.24(+1.34%) |
Mar 06, 2007 | 17.73 | 17.96 | 17.71 | 17.75 | 14,771,705 | +0.02(+0.10%) |
Mar 05, 2007 | 17.83 | 17.94 | 17.64 | 17.73 | 14,546,248 | -0.32(-1.75%) |
Mar 02, 2007 | 18.24 | 18.31 | 17.96 | 18.05 | 11,529,215 | -0.20(-1.08%) |
Mar 01, 2007 | 17.99 | 18.36 | 17.85 | 18.24 | 16,369,896 | +0.06(+0.31%) |
Feb 28, 2007 | 18.24 | 18.41 | 18.05 | 18.19 | 14,814,526 | +0.11(+0.60%) |
Feb 27, 2007 | 18.78 | 18.90 | 17.80 | 18.08 | 21,902,798 | -0.69(-3.67%) |
Feb 26, 2007 | 19.18 | 19.18 | 18.73 | 18.77 | 13,531,509 | -0.40(-2.08%) |
Feb 23, 2007 | 19.09 | 19.25 | 18.98 | 19.16 | 11,149,244 | -0.04(-0.22%) |
Feb 22, 2007 | 19.35 | 19.53 | 19.10 | 19.21 | 11,272,829 | -0.04(-0.19%) |
Feb 21, 2007 | 18.87 | 19.29 | 18.78 | 19.24 | 9,658,631 | +0.32(+1.67%) |
Feb 20, 2007 | 18.73 | 18.99 | 18.65 | 18.93 | 9,218,493 | +0.16(+0.86%) |
Feb 16, 2007 | 18.88 | 18.95 | 18.51 | 18.77 | 8,653,686 | -0.09(-0.50%) |
Feb 15, 2007 | 19.11 | 19.20 | 18.68 | 18.86 | 17,150,180 | -0.42(-2.15%) |
Feb 14, 2007 | 19.02 | 21.07 | 18.84 | 19.28 | 20,417,204 | +0.31(+1.63%) |
Feb 13, 2007 | 18.45 | 19.01 | 18.45 | 18.97 | 8,378,432 | +0.56(+3.06%) |
Feb 12, 2007 | 18.43 | 18.49 | 18.23 | 18.40 | 6,582,563 | +0.02(+0.12%) |
Feb 09, 2007 | 18.67 | 18.67 | 18.28 | 18.38 | 8,908,988 | -0.17(-0.93%) |
Feb 08, 2007 | 18.49 | 18.66 | 18.40 | 18.56 | 8,539,316 | +0.08(+0.43%) |
Feb 07, 2007 | 18.51 | 18.85 | 18.44 | 18.48 | 11,085,283 | +0.04(+0.21%) |
Feb 06, 2007 | 18.56 | 18.72 | 18.42 | 18.44 | 13,520,132 | -0.46(-2.44%) |
Feb 05, 2007 | 18.82 | 19.01 | 18.77 | 18.90 | 8,794,617 | +0.01(+0.04%) |
Feb 02, 2007 | 18.97 | 19.02 | 18.82 | 18.89 | 11,348,715 | -0.08(-0.43%) |
Feb 01, 2007 | 18.63 | 19.08 | 18.63 | 18.97 | 23,137,026 | +0.34(+1.82%) |
Jan 31, 2007 | 17.95 | 18.68 | 17.92 | 18.63 | 19,572,562 | +0.74(+4.15%) |
Jan 30, 2007 | 17.74 | 17.91 | 17.56 | 17.89 | 11,372,023 | +0.26(+1.49%) |
Jan 29, 2007 | 17.61 | 17.88 | 17.45 | 17.63 | 16,256,897 | +0.02(+0.14%) |
Jan 26, 2007 | 17.85 | 17.90 | 17.53 | 17.61 | 11,001,267 | -0.20(-1.10%) |
Jan 25, 2007 | 17.79 | 18.07 | 17.75 | 17.80 | 14,971,176 | -0.09(-0.48%) |
Jan 24, 2007 | 17.99 | 18.23 | 17.75 | 17.89 | 14,314,493 | -0.23(-1.28%) |
Jan 23, 2007 | 17.36 | 18.28 | 17.33 | 18.12 | 25,570,790 | +0.54(+3.05%) |
Jan 22, 2007 | 17.80 | 17.83 | 17.49 | 17.58 | 8,830,392 | -0.19(-1.06%) |
Jan 19, 2007 | 17.84 | 17.98 | 17.68 | 17.77 | 13,793,862 | -0.07(-0.40%) |
Jan 18, 2007 | 17.20 | 18.11 | 17.20 | 17.84 | 28,216,492 | +0.49(+2.85%) |
Jan 17, 2007 | 17.54 | 17.56 | 17.30 | 17.35 | 9,012,518 | -0.26(-1.46%) |
Jan 16, 2007 | 16.97 | 17.69 | 16.91 | 17.61 | 20,112,978 | +0.64(+3.77%) |
Jan 12, 2007 | 16.70 | 17.06 | 16.70 | 16.97 | 11,280,960 | +0.27(+1.61%) |
Jan 11, 2007 | 16.65 | 16.78 | 16.65 | 16.70 | 11,775,843 | +0.07(+0.41%) |
Jan 10, 2007 | 16.68 | 16.70 | 16.53 | 16.63 | 11,965,558 | -0.13(-0.79%) |
Jan 09, 2007 | 16.79 | 16.87 | 16.69 | 16.76 | 9,249,390 | +0.01(+0.05%) |
Jan 08, 2007 | 16.68 | 16.84 | 16.63 | 16.75 | 6,616,696 | +0.03(+0.15%) |
Jan 05, 2007 | 16.92 | 16.93 | 16.71 | 16.73 | 8,731,198 | -0.21(-1.24%) |
Jan 04, 2007 | 17.04 | 17.08 | 16.88 | 16.94 | 8,108,393 | -0.13(-0.73%) |
Jan 03, 2007 | 17.06 | 17.34 | 16.93 | 17.06 | 7,502,933 | +0.08(+0.50%) |
Dec 29, 2006 | 16.97 | 17.04 | 16.92 | 16.98 | 4,910,350 | +0.00(+0.02%) |
Dec 28, 2006 | 16.93 | 17.03 | 16.93 | 16.97 | 6,408,010 | +0.05(+0.27%) |
Dec 27, 2006 | 16.89 | 16.95 | 16.85 | 16.93 | 4,620,900 | +0.08(+0.46%) |
Dec 26, 2006 | 16.69 | 16.85 | 16.69 | 16.85 | 2,395,279 | +0.13(+0.80%) |
Dec 22, 2006 | 16.86 | 16.86 | 16.62 | 16.72 | 4,354,758 | -0.11(-0.65%) |
Dec 21, 2006 | 16.86 | 17.12 | 16.82 | 16.83 | 7,125,672 | -0.04(-0.22%) |
Dec 20, 2006 | 17.04 | 17.07 | 16.84 | 16.86 | 9,693,321 | -0.23(-1.32%) |
Dec 19, 2006 | 17.07 | 17.13 | 16.95 | 17.09 | 6,337,002 | -0.14(-0.84%) |
Dec 18, 2006 | 17.36 | 17.36 | 17.16 | 17.23 | 4,190,520 | -0.10(-0.56%) |
Dec 15, 2006 | 17.36 | 17.46 | 17.19 | 17.33 | 12,023,014 | -0.13(-0.73%) |
Dec 14, 2006 | 17.10 | 17.52 | 17.07 | 17.46 | 10,044,564 | +0.39(+2.28%) |
Dec 13, 2006 | 17.12 | 17.13 | 16.98 | 17.07 | 9,142,608 | -0.06(-0.32%) |
Dec 12, 2006 | 17.29 | 17.33 | 16.97 | 17.12 | 8,444,459 | -0.20(-1.15%) |
Dec 11, 2006 | 17.11 | 17.43 | 17.04 | 17.32 | 7,047,076 | +0.20(+1.17%) |
Dec 08, 2006 | 17.14 | 17.32 | 17.09 | 17.12 | 5,628,013 | -0.07(-0.41%) |
Dec 07, 2006 | 17.30 | 17.37 | 17.14 | 17.19 | 7,248,174 | -0.08(-0.49%) |
Dec 06, 2006 | 17.66 | 17.67 | 17.25 | 17.28 | 15,496,956 | -0.43(-2.41%) |
Dec 05, 2006 | 17.07 | 17.74 | 17.06 | 17.70 | 17,103,024 | +0.71(+4.17%) |
Dec 04, 2006 | 16.81 | 17.04 | 16.80 | 16.99 | 8,211,381 | +0.30(+1.80%) |
Dec 01, 2006 | 16.60 | 16.83 | 16.58 | 16.69 | 8,314,910 | -0.01(-0.04%) |
Nov 30, 2006 | 16.60 | 16.98 | 16.56 | 16.70 | 9,509,027 | +0.09(+0.54%) |
Nov 29, 2006 | 16.58 | 16.65 | 16.53 | 16.61 | 7,691,563 | +0.09(+0.55%) |
Nov 28, 2006 | 16.71 | 16.73 | 16.42 | 16.52 | 13,020,912 | -0.23(-1.37%) |
Nov 27, 2006 | 16.84 | 16.95 | 16.74 | 16.75 | 7,856,886 | -0.12(-0.73%) |
Nov 24, 2006 | 16.95 | 17.03 | 16.85 | 16.87 | 2,322,104 | -0.22(-1.27%) |
Nov 22, 2006 | 16.92 | 17.12 | 16.87 | 17.09 | 7,580,987 | +0.21(+1.25%) |
Nov 21, 2006 | 16.83 | 16.93 | 16.80 | 16.88 | 5,242,621 | +0.03(+0.15%) |
Nov 20, 2006 | 16.90 | 17.01 | 16.85 | 16.85 | 6,667,105 | +0.00(+0.00%) |
Nov 17, 2006 | 16.95 | 16.95 | 16.78 | 16.85 | 9,400,077 | -0.12(-0.70%) |
Nov 16, 2006 | 16.84 | 17.06 | 16.78 | 16.97 | 7,829,784 | +0.14(+0.82%) |
Nov 15, 2006 | 16.92 | 17.02 | 16.78 | 16.83 | 11,774,759 | -0.04(-0.25%) |
Nov 14, 2006 | 17.04 | 17.08 | 16.54 | 16.88 | 18,600,682 | -0.20(-1.17%) |
Nov 13, 2006 | 16.81 | 17.15 | 16.79 | 17.07 | 6,985,284 | +0.26(+1.55%) |
Nov 10, 2006 | 16.79 | 16.85 | 16.71 | 16.81 | 6,451,915 | +0.08(+0.51%) |
Nov 09, 2006 | 16.93 | 16.98 | 16.72 | 16.73 | 8,778,356 | -0.19(-1.11%) |
Nov 08, 2006 | 16.80 | 17.01 | 16.71 | 16.92 | 8,005,947 | +0.12(+0.70%) |
Nov 07, 2006 | 16.85 | 17.03 | 16.80 | 16.80 | 7,828,700 | -0.03(-0.16%) |
Nov 06, 2006 | 16.71 | 16.90 | 16.65 | 16.83 | 7,438,972 | +0.19(+1.13%) |
Nov 03, 2006 | 16.76 | 16.82 | 16.50 | 16.64 | 7,911,090 | -0.12(-0.74%) |
Nov 02, 2006 | 16.68 | 16.78 | 16.58 | 16.76 | 10,333,472 | +0.02(+0.11%) |
Nov 01, 2006 | 16.83 | 16.94 | 16.64 | 16.74 | 11,996,454 | +0.02(+0.14%) |
Oct 31, 2006 | 16.78 | 16.88 | 16.61 | 16.72 | 11,428,395 | -0.06(-0.33%) |
Oct 30, 2006 | 16.81 | 16.83 | 16.70 | 16.78 | 8,939,342 | +0.01(+0.08%) |
Oct 27, 2006 | 16.68 | 16.85 | 16.60 | 16.76 | 7,078,515 | -0.05(-0.28%) |
Oct 26, 2006 | 16.98 | 16.99 | 16.73 | 16.81 | 6,243,229 | -0.12(-0.72%) |
Oct 25, 2006 | 16.97 | 17.13 | 16.86 | 16.93 | 10,792,039 | +0.05(+0.31%) |
Oct 24, 2006 | 16.87 | 16.90 | 16.68 | 16.88 | 8,156,634 | +0.06(+0.33%) |
Oct 23, 2006 | 16.76 | 17.12 | 16.72 | 16.83 | 9,687,359 | +0.07(+0.41%) |
Oct 20, 2006 | 16.89 | 16.94 | 16.63 | 16.76 | 8,814,673 | -0.10(-0.57%) |
Oct 19, 2006 | 16.83 | 16.88 | 16.48 | 16.85 | 10,203,382 | +0.01(+0.06%) |
Oct 18, 2006 | 17.10 | 17.30 | 16.71 | 16.84 | 11,839,804 | -0.04(-0.23%) |
Oct 17, 2006 | 16.89 | 17.02 | 16.64 | 16.88 | 4,996,535 | -0.15(-0.90%) |
Oct 16, 2006 | 16.72 | 17.04 | 16.65 | 17.04 | 6,366,815 | +0.23(+1.38%) |
Oct 13, 2006 | 16.71 | 16.88 | 16.67 | 16.80 | 5,623,134 | +0.06(+0.33%) |
Oct 12, 2006 | 16.67 | 16.77 | 16.58 | 16.75 | 6,837,848 | +0.14(+0.87%) |
Oct 11, 2006 | 16.62 | 16.63 | 16.48 | 16.60 | 4,783,513 | -0.07(-0.44%) |
Oct 10, 2006 | 16.60 | 16.76 | 16.53 | 16.68 | 7,137,055 | +0.20(+1.20%) |
Oct 09, 2006 | 16.36 | 16.62 | 16.26 | 16.48 | 6,469,803 | +0.09(+0.53%) |
Oct 06, 2006 | 16.51 | 16.52 | 16.33 | 16.39 | 6,806,410 | -0.20(-1.19%) |
Oct 05, 2006 | 16.44 | 16.61 | 16.33 | 16.59 | 8,381,040 | +0.07(+0.44%) |
Oct 04, 2006 | 16.18 | 16.52 | 16.00 | 16.52 | 10,264,091 | +0.35(+2.18%) |
Oct 03, 2006 | 16.08 | 16.36 | 15.92 | 16.17 | 12,028,434 | +0.09(+0.54%) |
Oct 02, 2006 | 16.28 | 16.29 | 16.01 | 16.08 | 6,608,023 | -0.15(-0.95%) |
Sep 29, 2006 | 16.11 | 16.25 | 16.00 | 16.23 | 8,481,859 | +0.09(+0.55%) |
Sep 28, 2006 | 16.15 | 16.32 | 16.11 | 16.15 | 8,181,568 | -0.02(-0.15%) |
Sep 27, 2006 | 15.78 | 16.27 | 15.76 | 16.17 | 13,709,846 | +0.30(+1.86%) |
Sep 26, 2006 | 15.67 | 15.88 | 15.58 | 15.88 | 11,437,068 | +0.30(+1.93%) |
Sep 25, 2006 | 15.51 | 15.62 | 15.26 | 15.57 | 13,089,751 | +0.18(+1.20%) |
Sep 22, 2006 | 15.36 | 15.48 | 15.23 | 15.39 | 9,232,044 | +0.04(+0.24%) |
Sep 21, 2006 | 15.71 | 15.74 | 15.35 | 15.35 | 8,648,808 | -0.25(-1.63%) |
Sep 20, 2006 | 15.85 | 15.94 | 15.56 | 15.61 | 6,591,220 | -0.07(-0.44%) |
Sep 19, 2006 | 15.88 | 15.93 | 15.45 | 15.68 | 9,159,953 | -0.20(-1.27%) |
Sep 18, 2006 | 15.63 | 15.91 | 15.50 | 15.88 | 9,504,149 | +0.42(+2.70%) |
Sep 15, 2006 | 15.78 | 15.83 | 15.44 | 15.46 | 10,277,642 | -0.25(-1.62%) |
Sep 14, 2006 | 15.59 | 15.81 | 15.56 | 15.71 | 10,520,476 | +0.08(+0.52%) |
Sep 13, 2006 | 15.12 | 15.64 | 15.06 | 15.63 | 13,050,182 | +0.51(+3.40%) |
Sep 12, 2006 | 14.74 | 15.14 | 14.74 | 15.12 | 9,600,632 | +0.38(+2.59%) |
Sep 11, 2006 | 14.62 | 14.79 | 14.62 | 14.74 | 7,006,965 | -0.04(-0.27%) |
Sep 08, 2006 | 14.80 | 14.83 | 14.68 | 14.78 | 6,747,328 | +0.04(+0.28%) |
Sep 07, 2006 | 14.75 | 14.78 | 14.64 | 14.74 | 7,963,668 | -0.07(-0.47%) |
Sep 06, 2006 | 14.83 | 14.99 | 14.80 | 14.81 | 6,977,153 | -0.09(-0.61%) |
Sep 05, 2006 | 14.79 | 14.97 | 14.77 | 14.90 | 6,052,973 | +0.04(+0.26%) |