Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 15.98 | 16.14 | 15.84 | 15.96 | 3,483,224 | +0.12(+0.74%) |
Sep 27, 2007 | 16.07 | 16.17 | 15.73 | 15.84 | 5,464,627 | -0.07(-0.43%) |
Sep 26, 2007 | 16.17 | 16.23 | 15.78 | 15.91 | 4,240,798 | -0.07(-0.43%) |
Sep 25, 2007 | 16.23 | 16.24 | 15.60 | 15.98 | 8,250,649 | -0.26(-1.61%) |
Sep 24, 2007 | 16.44 | 16.69 | 16.18 | 16.24 | 5,976,455 | -0.20(-1.22%) |
Sep 21, 2007 | 16.12 | 16.76 | 16.10 | 16.44 | 9,191,711 | +0.34(+2.14%) |
Sep 20, 2007 | 17.02 | 17.08 | 16.02 | 16.10 | 7,846,674 | -1.01(-5.88%) |
Sep 19, 2007 | 18.24 | 18.65 | 17.04 | 17.11 | 13,709,035 | -0.91(-5.05%) |
Sep 18, 2007 | 16.91 | 18.03 | 16.83 | 18.01 | 6,544,218 | +1.18(+7.04%) |
Sep 17, 2007 | 17.03 | 17.07 | 16.70 | 16.83 | 4,308,006 | -0.23(-1.37%) |
Sep 14, 2007 | 17.00 | 17.11 | 16.64 | 17.06 | 4,487,567 | +0.06(+0.36%) |
Sep 13, 2007 | 16.84 | 17.13 | 16.76 | 17.00 | 5,499,320 | +0.16(+0.94%) |
Sep 12, 2007 | 16.64 | 16.91 | 16.64 | 16.84 | 6,479,574 | +0.12(+0.74%) |
Sep 11, 2007 | 16.53 | 16.95 | 15.72 | 16.72 | 7,137,286 | -0.37(-2.18%) |
Sep 10, 2007 | 17.66 | 17.66 | 16.93 | 17.09 | 3,613,714 | -0.16(-0.92%) |
Sep 07, 2007 | 17.39 | 17.57 | 16.95 | 17.25 | 3,972,255 | -0.42(-2.38%) |
Sep 06, 2007 | 17.65 | 17.78 | 17.39 | 17.67 | 2,534,898 | +0.02(+0.12%) |
Sep 05, 2007 | 17.99 | 18.02 | 17.49 | 17.65 | 3,782,824 | -0.45(-2.51%) |
Sep 04, 2007 | 17.90 | 18.31 | 17.59 | 18.10 | 3,700,519 | +0.18(+1.00%) |
Aug 31, 2007 | 17.79 | 18.14 | 17.11 | 17.93 | 3,203,642 | +0.28(+1.56%) |
Aug 30, 2007 | 17.68 | 17.81 | 17.47 | 17.65 | 3,215,545 | -0.17(-0.97%) |
Aug 29, 2007 | 17.29 | 17.91 | 17.29 | 17.82 | 4,073,285 | +0.59(+3.44%) |
Aug 28, 2007 | 18.05 | 18.13 | 17.22 | 17.23 | 3,992,432 | -0.90(-4.98%) |
Aug 27, 2007 | 18.41 | 18.57 | 18.08 | 18.13 | 2,486,270 | -0.37(-1.97%) |
Aug 24, 2007 | 18.37 | 18.71 | 18.19 | 18.50 | 2,837,408 | +0.07(+0.37%) |
Aug 23, 2007 | 18.52 | 18.76 | 18.28 | 18.43 | 3,023,065 | -0.04(-0.22%) |
Aug 22, 2007 | 18.17 | 18.51 | 18.09 | 18.47 | 4,276,071 | +0.55(+3.08%) |
Aug 21, 2007 | 18.17 | 18.26 | 17.79 | 17.92 | 4,123,800 | -0.42(-2.29%) |
Aug 20, 2007 | 18.50 | 18.50 | 18.01 | 18.34 | 3,987,497 | +0.22(+1.22%) |
Aug 17, 2007 | 17.70 | 19.10 | 17.37 | 18.12 | 8,438,194 | +0.46(+2.61%) |
Aug 16, 2007 | 16.88 | 17.79 | 16.55 | 17.66 | 7,795,288 | +0.59(+3.47%) |
Aug 15, 2007 | 17.90 | 17.97 | 17.00 | 17.06 | 6,206,965 | -0.76(-4.25%) |
Aug 14, 2007 | 18.12 | 18.37 | 17.82 | 17.82 | 5,860,642 | -0.53(-2.89%) |
Aug 13, 2007 | 17.91 | 18.90 | 17.83 | 18.35 | 5,821,862 | +0.59(+3.34%) |
Aug 10, 2007 | 17.91 | 18.28 | 17.62 | 17.76 | 4,697,321 | -0.17(-0.96%) |
Aug 09, 2007 | 19.01 | 19.12 | 17.88 | 17.93 | 9,423,216 | -1.38(-7.17%) |
Aug 08, 2007 | 19.37 | 19.39 | 19.06 | 19.32 | 6,394,656 | +0.20(+1.05%) |
Aug 07, 2007 | 18.95 | 19.42 | 18.72 | 19.12 | 6,741,875 | +0.17(+0.87%) |
Aug 06, 2007 | 18.67 | 18.95 | 17.83 | 18.95 | 8,041,321 | +0.37(+1.98%) |
Aug 03, 2007 | 18.87 | 19.28 | 18.57 | 18.58 | 7,960,789 | -0.70(-3.63%) |
Aug 02, 2007 | 18.78 | 19.39 | 18.78 | 19.28 | 9,754,502 | +0.50(+2.68%) |
Aug 01, 2007 | 18.74 | 19.10 | 18.15 | 18.78 | 8,510,480 | +0.03(+0.18%) |
Jul 31, 2007 | 18.41 | 19.74 | 18.41 | 18.75 | 11,644,216 | +0.99(+5.59%) |
Jul 30, 2007 | 17.31 | 18.05 | 17.31 | 17.75 | 5,493,842 | -0.08(-0.43%) |
Jul 27, 2007 | 17.81 | 17.99 | 17.51 | 17.83 | 8,180,894 | -0.10(-0.58%) |
Jul 26, 2007 | 18.10 | 18.12 | 17.55 | 17.93 | 8,688,972 | -0.28(-1.55%) |
Jul 25, 2007 | 18.57 | 18.61 | 17.99 | 18.21 | 4,779,210 | -0.24(-1.31%) |
Jul 24, 2007 | 18.68 | 18.89 | 18.41 | 18.46 | 5,551,410 | -0.41(-2.16%) |
Jul 23, 2007 | 19.02 | 19.20 | 18.83 | 18.86 | 3,661,036 | -0.10(-0.54%) |
Jul 20, 2007 | 19.12 | 19.19 | 18.85 | 18.97 | 4,391,838 | -0.23(-1.18%) |
Jul 19, 2007 | 19.22 | 19.48 | 19.09 | 19.19 | 2,682,379 | +0.00(+0.00%) |
Jul 18, 2007 | 19.49 | 19.58 | 18.97 | 19.19 | 4,565,372 | -0.35(-1.80%) |
Jul 17, 2007 | 19.28 | 19.71 | 19.25 | 19.54 | 2,982,276 | +0.24(+1.25%) |
Jul 16, 2007 | 19.45 | 19.59 | 19.26 | 19.30 | 2,788,199 | -0.25(-1.27%) |
Jul 13, 2007 | 19.58 | 19.74 | 19.45 | 19.55 | 4,146,009 | +0.01(+0.04%) |
Jul 12, 2007 | 19.19 | 19.55 | 19.17 | 19.54 | 5,115,591 | +0.37(+1.94%) |
Jul 11, 2007 | 18.94 | 19.17 | 18.69 | 19.17 | 4,251,249 | +0.26(+1.38%) |
Jul 10, 2007 | 19.27 | 19.29 | 18.88 | 18.91 | 4,096,365 | -0.43(-2.24%) |
Jul 09, 2007 | 19.81 | 19.83 | 19.28 | 19.34 | 4,971,815 | -0.42(-2.13%) |
Jul 06, 2007 | 19.50 | 19.88 | 19.40 | 19.76 | 3,128,450 | +0.21(+1.06%) |
Jul 05, 2007 | 19.63 | 19.68 | 19.45 | 19.56 | 2,536,101 | +0.07(+0.35%) |
Jul 03, 2007 | 19.64 | 19.77 | 19.41 | 19.49 | 2,271,873 | -0.25(-1.26%) |
Jul 02, 2007 | 19.92 | 19.98 | 19.63 | 19.74 | 5,584,959 | +0.12(+0.63%) |
Jun 29, 2007 | 19.37 | 19.63 | 19.21 | 19.61 | 6,094,300 | +0.32(+1.68%) |
Jun 28, 2007 | 19.28 | 19.45 | 19.11 | 19.29 | 3,119,953 | +0.01(+0.07%) |
Jun 27, 2007 | 18.86 | 19.36 | 18.81 | 19.28 | 4,592,988 | +0.26(+1.38%) |
Jun 26, 2007 | 19.43 | 19.50 | 19.01 | 19.01 | 3,497,152 | -0.37(-1.88%) |
Jun 25, 2007 | 19.59 | 19.70 | 19.25 | 19.38 | 4,340,667 | -0.14(-0.74%) |
Jun 22, 2007 | 19.78 | 19.82 | 19.41 | 19.52 | 6,189,275 | -0.25(-1.29%) |
Jun 21, 2007 | 19.72 | 19.85 | 19.50 | 19.78 | 3,801,113 | +0.06(+0.28%) |
Jun 20, 2007 | 20.25 | 20.35 | 19.72 | 19.72 | 2,737,249 | -0.41(-2.02%) |
Jun 19, 2007 | 20.10 | 20.21 | 19.89 | 20.13 | 2,747,265 | +0.01(+0.03%) |
Jun 18, 2007 | 20.27 | 20.34 | 20.01 | 20.12 | 3,465,362 | -0.07(-0.34%) |
Jun 15, 2007 | 20.09 | 20.56 | 20.09 | 20.19 | 5,650,865 | +0.16(+0.79%) |
Jun 14, 2007 | 19.87 | 20.13 | 19.81 | 20.03 | 4,787,609 | +0.16(+0.80%) |
Jun 13, 2007 | 19.58 | 19.89 | 19.56 | 19.87 | 4,655,225 | +0.36(+1.84%) |
Jun 12, 2007 | 19.68 | 19.71 | 19.41 | 19.52 | 4,567,404 | -0.31(-1.56%) |
Jun 11, 2007 | 19.70 | 19.94 | 19.50 | 19.83 | 3,084,177 | +0.06(+0.28%) |
Jun 08, 2007 | 19.43 | 19.82 | 19.24 | 19.77 | 5,514,342 | +0.39(+2.03%) |
Jun 07, 2007 | 20.63 | 20.63 | 19.34 | 19.38 | 11,653,885 | -0.58(-2.90%) |
Jun 06, 2007 | 20.52 | 20.52 | 19.92 | 19.96 | 8,784,106 | -0.67(-3.24%) |
Jun 05, 2007 | 20.62 | 20.76 | 20.45 | 20.63 | 7,014,191 | -0.15(-0.73%) |
Jun 04, 2007 | 20.23 | 20.80 | 20.19 | 20.78 | 4,952,219 | +0.50(+2.45%) |
Jun 01, 2007 | 20.84 | 20.92 | 20.23 | 20.28 | 6,572,620 | -0.53(-2.55%) |
May 31, 2007 | 20.58 | 20.88 | 20.56 | 20.81 | 3,575,000 | +0.23(+1.10%) |
May 30, 2007 | 20.49 | 20.63 | 20.27 | 20.58 | 4,397,424 | +0.09(+0.44%) |
May 29, 2007 | 20.65 | 20.80 | 20.43 | 20.49 | 5,525,837 | -0.10(-0.47%) |
May 25, 2007 | 21.11 | 21.16 | 20.47 | 20.59 | 5,346,439 | -0.35(-1.68%) |
May 24, 2007 | 20.83 | 21.27 | 20.73 | 20.94 | 5,536,626 | +0.11(+0.53%) |
May 23, 2007 | 20.76 | 21.03 | 20.75 | 20.83 | 4,341,451 | +0.08(+0.40%) |
May 22, 2007 | 20.67 | 20.89 | 20.62 | 20.75 | 5,282,744 | +0.06(+0.30%) |
May 21, 2007 | 20.36 | 20.81 | 20.29 | 20.69 | 7,129,089 | +0.27(+1.32%) |
May 18, 2007 | 20.26 | 20.43 | 20.12 | 20.42 | 3,954,836 | +0.30(+1.47%) |
May 17, 2007 | 20.03 | 20.23 | 19.98 | 20.12 | 4,023,931 | +0.04(+0.21%) |
May 16, 2007 | 20.10 | 20.28 | 19.89 | 20.08 | 5,186,111 | -0.01(-0.03%) |
May 15, 2007 | 20.55 | 20.69 | 20.07 | 20.09 | 5,987,632 | -0.43(-2.11%) |
May 14, 2007 | 20.38 | 20.62 | 20.39 | 20.52 | 5,651,155 | +0.14(+0.68%) |
May 11, 2007 | 20.49 | 20.62 | 20.25 | 20.38 | 7,288,600 | -0.10(-0.47%) |
May 10, 2007 | 20.86 | 20.86 | 20.42 | 20.48 | 6,204,619 | -0.41(-1.98%) |
May 09, 2007 | 20.97 | 21.09 | 20.78 | 20.89 | 6,307,608 | -0.03(-0.13%) |
May 08, 2007 | 21.20 | 21.35 | 20.82 | 20.92 | 5,862,070 | -0.23(-1.11%) |
May 07, 2007 | 21.25 | 21.31 | 20.92 | 21.16 | 5,738,817 | +0.14(+0.69%) |
May 04, 2007 | 20.67 | 21.23 | 20.33 | 21.01 | 7,191,504 | +0.34(+1.67%) |
May 03, 2007 | 20.22 | 20.79 | 20.51 | 20.67 | 10,346,735 | +0.16(+0.77%) |
May 02, 2007 | 20.53 | 20.60 | 20.26 | 20.51 | 13,544,413 | -0.02(-0.10%) |
May 01, 2007 | 20.33 | 21.76 | 20.12 | 20.53 | 21,021,304 | +1.78(+9.52%) |
Apr 30, 2007 | 19.17 | 19.26 | 18.75 | 18.75 | 6,598,303 | -0.42(-2.19%) |
Apr 27, 2007 | 19.40 | 19.40 | 19.08 | 19.17 | 5,072,447 | -0.22(-1.14%) |
Apr 26, 2007 | 19.04 | 19.49 | 18.85 | 19.39 | 12,486,390 | +0.34(+1.81%) |
Apr 25, 2007 | 19.09 | 19.23 | 18.93 | 19.04 | 6,482,763 | +0.03(+0.18%) |
Apr 24, 2007 | 19.09 | 19.14 | 18.75 | 19.01 | 5,069,624 | -0.02(-0.11%) |
Apr 23, 2007 | 19.06 | 19.23 | 18.95 | 19.03 | 4,759,448 | +0.01(+0.04%) |
Apr 20, 2007 | 18.85 | 19.08 | 18.83 | 19.02 | 8,089,352 | +0.34(+1.81%) |
Apr 19, 2007 | 18.63 | 18.84 | 18.49 | 18.68 | 5,013,195 | -0.08(-0.40%) |
Apr 18, 2007 | 18.73 | 19.03 | 18.55 | 18.76 | 5,918,369 | -0.06(-0.29%) |
Apr 17, 2007 | 18.91 | 18.91 | 18.61 | 18.81 | 5,438,853 | +0.29(+1.56%) |
Apr 16, 2007 | 18.57 | 18.68 | 18.37 | 18.52 | 4,598,687 | +0.01(+0.07%) |
Apr 13, 2007 | 18.59 | 18.59 | 18.29 | 18.51 | 5,336,776 | +0.10(+0.52%) |
Apr 12, 2007 | 18.26 | 18.45 | 18.09 | 18.41 | 4,842,306 | +0.09(+0.49%) |
Apr 11, 2007 | 18.37 | 18.45 | 18.26 | 18.32 | 5,161,900 | -0.01(-0.08%) |
Apr 10, 2007 | 18.52 | 18.64 | 18.33 | 18.34 | 4,099,486 | -0.19(-1.00%) |
Apr 09, 2007 | 18.74 | 18.79 | 18.48 | 18.52 | 4,069,076 | -0.20(-1.07%) |
Apr 05, 2007 | 18.63 | 18.78 | 18.57 | 18.72 | 3,651,746 | +0.10(+0.52%) |
Apr 04, 2007 | 18.63 | 18.79 | 18.61 | 18.63 | 4,180,267 | +0.01(+0.07%) |
Apr 03, 2007 | 18.29 | 18.69 | 18.29 | 18.61 | 6,333,690 | +0.14(+0.75%) |
Apr 02, 2007 | 18.80 | 18.90 | 18.42 | 18.48 | 6,915,628 | -0.40(-2.12%) |
Mar 30, 2007 | 18.83 | 19.09 | 18.74 | 18.88 | 6,101,291 | +0.12(+0.62%) |
Mar 29, 2007 | 18.90 | 19.03 | 18.60 | 18.76 | 8,185,589 | +0.10(+0.55%) |
Mar 28, 2007 | 19.15 | 19.10 | 18.66 | 18.66 | 11,670,196 | -0.50(-2.59%) |
Mar 27, 2007 | 19.17 | 19.19 | 18.88 | 19.15 | 7,948,285 | -0.10(-0.54%) |
Mar 26, 2007 | 19.34 | 19.43 | 18.99 | 19.25 | 7,872,077 | -0.02(-0.11%) |
Mar 23, 2007 | 19.50 | 19.65 | 19.28 | 19.28 | 5,946,552 | -0.22(-1.13%) |
Mar 22, 2007 | 0.1516 | 19.79 | 19.22 | 19.50 | 5,748,121 | -0.17(-0.84%) |
Mar 21, 2007 | 19.36 | 19.70 | 19.33 | 19.66 | 4,798,351 | +0.28(+1.46%) |
Mar 20, 2007 | 19.24 | 19.58 | 19.15 | 19.38 | 5,879,199 | +0.23(+1.22%) |
Mar 19, 2007 | 18.99 | 19.28 | 18.99 | 19.14 | 4,977,476 | +0.19(+0.98%) |
Mar 16, 2007 | 19.25 | 19.40 | 18.88 | 18.96 | 6,128,668 | -0.25(-1.29%) |
Mar 15, 2007 | 19.45 | 19.62 | 19.13 | 19.21 | 6,286,137 | -0.37(-1.87%) |
Mar 14, 2007 | 19.19 | 19.65 | 18.99 | 19.57 | 12,727,620 | +0.37(+1.94%) |
Mar 13, 2007 | 19.25 | 19.28 | 19.05 | 19.20 | 7,518,907 | -0.06(-0.29%) |
Mar 12, 2007 | 19.16 | 19.41 | 19.15 | 19.25 | 6,453,155 | -0.14(-0.71%) |
Mar 09, 2007 | 19.81 | 19.85 | 19.36 | 19.39 | 5,081,990 | -0.38(-1.92%) |
Mar 08, 2007 | 19.70 | 19.96 | 19.61 | 19.77 | 5,098,973 | +0.20(+1.02%) |
Mar 07, 2007 | 19.56 | 19.87 | 19.54 | 19.57 | 6,849,146 | -0.16(-0.80%) |
Mar 06, 2007 | 19.72 | 19.90 | 19.63 | 19.73 | 5,735,638 | +0.12(+0.63%) |
Mar 05, 2007 | 19.70 | 19.99 | 19.61 | 19.61 | 5,350,682 | -0.32(-1.59%) |
Mar 02, 2007 | 20.30 | 20.31 | 19.91 | 19.92 | 5,579,302 | -0.37(-1.83%) |
Mar 01, 2007 | 20.53 | 20.53 | 19.98 | 20.30 | 5,926,868 | -0.25(-1.24%) |
Feb 28, 2007 | 20.67 | 20.78 | 20.42 | 20.55 | 6,547,217 | -0.17(-0.80%) |
Feb 27, 2007 | 20.58 | 20.76 | 20.42 | 20.72 | 6,227,289 | -0.17(-0.79%) |
Feb 26, 2007 | 21.08 | 21.19 | 20.75 | 20.88 | 4,386,757 | -0.16(-0.75%) |
Feb 23, 2007 | 21.18 | 21.25 | 21.00 | 21.04 | 3,396,848 | -0.12(-0.55%) |
Feb 22, 2007 | 21.56 | 21.60 | 21.05 | 21.16 | 4,842,043 | -0.30(-1.41%) |
Feb 21, 2007 | 21.40 | 21.62 | 21.23 | 21.46 | 3,173,740 | -0.12(-0.54%) |
Feb 20, 2007 | 21.48 | 21.69 | 21.37 | 21.58 | 4,012,028 | +0.10(+0.48%) |
Feb 16, 2007 | 21.48 | 21.59 | 21.13 | 21.47 | 5,858,732 | -0.01(-0.03%) |
Feb 15, 2007 | 21.80 | 21.87 | 21.43 | 21.48 | 6,115,952 | -0.36(-1.64%) |
Feb 14, 2007 | 20.84 | 21.87 | 20.67 | 21.84 | 8,816,826 | -0.08(-0.35%) |
Feb 13, 2007 | 22.04 | 22.13 | 21.80 | 21.91 | 5,299,566 | -0.04(-0.19%) |
Feb 12, 2007 | 22.00 | 22.12 | 21.81 | 21.96 | 2,836,146 | -0.07(-0.31%) |
Feb 09, 2007 | 22.20 | 22.30 | 21.98 | 22.02 | 3,299,737 | -0.12(-0.56%) |
Feb 08, 2007 | 22.46 | 22.46 | 22.15 | 22.15 | 4,703,562 | -0.33(-1.47%) |
Feb 07, 2007 | 22.53 | 22.62 | 22.39 | 22.48 | 3,460,717 | -0.05(-0.21%) |
Feb 06, 2007 | 22.80 | 22.82 | 22.32 | 22.53 | 6,912,290 | -0.28(-1.21%) |
Feb 05, 2007 | 23.39 | 23.42 | 22.66 | 22.80 | 6,303,787 | -0.57(-2.45%) |
Feb 02, 2007 | 23.13 | 23.92 | 23.01 | 23.37 | 10,625,003 | +0.21(+0.92%) |
Feb 01, 2007 | 22.04 | 23.45 | 22.02 | 23.16 | 9,780,472 | +1.12(+5.10%) |
Jan 31, 2007 | 21.37 | 22.09 | 21.36 | 22.04 | 5,315,840 | +0.65(+3.06%) |
Jan 30, 2007 | 21.36 | 21.49 | 21.29 | 21.38 | 2,323,257 | +0.05(+0.23%) |
Jan 29, 2007 | 21.29 | 21.47 | 21.20 | 21.34 | 2,724,765 | +0.05(+0.23%) |
Jan 26, 2007 | 21.59 | 21.60 | 21.23 | 21.29 | 3,518,200 | -0.23(-1.09%) |
Jan 25, 2007 | 21.82 | 21.90 | 21.51 | 21.52 | 2,908,245 | -0.30(-1.36%) |
Jan 24, 2007 | 21.66 | 21.87 | 21.60 | 21.82 | 2,455,642 | +0.17(+0.76%) |
Jan 23, 2007 | 21.59 | 21.85 | 21.59 | 21.65 | 5,318,308 | +0.06(+0.26%) |
Jan 22, 2007 | 22.01 | 22.01 | 21.56 | 21.60 | 4,397,859 | -0.37(-1.66%) |
Jan 19, 2007 | 21.46 | 21.98 | 21.28 | 21.96 | 6,047,292 | +0.66(+3.10%) |
Jan 18, 2007 | 21.39 | 21.46 | 21.17 | 21.30 | 5,281,437 | -0.12(-0.55%) |
Jan 17, 2007 | 21.29 | 21.51 | 21.19 | 21.42 | 8,175,893 | +0.13(+0.61%) |
Jan 16, 2007 | 21.19 | 21.36 | 21.16 | 21.29 | 7,635,033 | +0.43(+2.05%) |
Jan 12, 2007 | 20.65 | 20.93 | 20.55 | 20.86 | 5,272,873 | +0.15(+0.73%) |
Jan 11, 2007 | 20.52 | 20.82 | 20.50 | 20.71 | 2,996,501 | +0.19(+0.94%) |
Jan 10, 2007 | 20.39 | 20.53 | 20.25 | 20.52 | 4,494,680 | +0.06(+0.27%) |
Jan 09, 2007 | 20.12 | 20.49 | 20.01 | 20.46 | 3,650,584 | +0.39(+1.92%) |
Jan 08, 2007 | 20.15 | 20.15 | 19.97 | 20.07 | 3,929,724 | -0.08(-0.38%) |
Jan 05, 2007 | 20.12 | 20.19 | 19.98 | 20.15 | 3,329,639 | -0.01(-0.03%) |
Jan 04, 2007 | 20.18 | 20.25 | 19.94 | 20.16 | 4,071,543 | -0.01(-0.07%) |
Jan 03, 2007 | 20.56 | 20.72 | 20.04 | 20.17 | 4,559,711 | -0.41(-1.97%) |
Dec 29, 2006 | 20.80 | 21.03 | 20.54 | 20.58 | 2,948,018 | -0.25(-1.19%) |
Dec 28, 2006 | 20.53 | 20.86 | 20.52 | 20.83 | 3,420,073 | +0.22(+1.07%) |
Dec 27, 2006 | 20.33 | 20.65 | 20.32 | 20.61 | 2,182,164 | +0.38(+1.87%) |
Dec 26, 2006 | 20.15 | 20.30 | 20.12 | 20.23 | 1,341,552 | +0.08(+0.38%) |
Dec 22, 2006 | 20.22 | 20.30 | 20.07 | 20.15 | 1,568,580 | -0.03(-0.14%) |
Dec 21, 2006 | 20.31 | 20.35 | 20.13 | 20.18 | 2,508,189 | -0.09(-0.44%) |
Dec 20, 2006 | 20.10 | 20.39 | 20.07 | 20.27 | 2,958,180 | +0.16(+0.79%) |
Dec 19, 2006 | 19.98 | 20.20 | 19.87 | 20.11 | 4,480,599 | +0.03(+0.14%) |
Dec 18, 2006 | 20.17 | 20.19 | 19.97 | 20.08 | 4,436,762 | -0.09(-0.44%) |
Dec 15, 2006 | 20.63 | 20.67 | 20.03 | 20.17 | 15,549,497 | -0.41(-1.97%) |
Dec 14, 2006 | 20.30 | 20.64 | 20.24 | 20.58 | 2,963,986 | +0.24(+1.19%) |
Dec 13, 2006 | 20.57 | 20.59 | 20.27 | 20.34 | 2,214,679 | -0.03(-0.17%) |
Dec 12, 2006 | 20.48 | 20.56 | 20.25 | 20.37 | 2,692,975 | -0.14(-0.67%) |
Dec 11, 2006 | 20.63 | 20.83 | 20.43 | 20.51 | 2,377,401 | -0.13(-0.63%) |
Dec 08, 2006 | 20.70 | 20.83 | 20.56 | 20.64 | 2,508,334 | -0.03(-0.13%) |
Dec 07, 2006 | 20.80 | 20.86 | 20.58 | 20.67 | 5,053,829 | -0.03(-0.17%) |
Dec 06, 2006 | 20.01 | 20.76 | 19.94 | 20.70 | 8,195,634 | +0.70(+3.48%) |
Dec 05, 2006 | 20.05 | 20.07 | 19.89 | 20.01 | 3,899,386 | +0.03(+0.14%) |
Dec 04, 2006 | 19.81 | 19.99 | 19.76 | 19.98 | 3,862,951 | +0.17(+0.83%) |
Dec 01, 2006 | 19.69 | 19.88 | 19.64 | 19.81 | 4,673,660 | +0.05(+0.24%) |
Nov 30, 2006 | 19.73 | 19.87 | 19.65 | 19.76 | 6,824,905 | +0.14(+0.74%) |
Nov 29, 2006 | 19.34 | 19.71 | 19.34 | 19.62 | 2,518,640 | +0.30(+1.57%) |
Nov 28, 2006 | 19.46 | 19.47 | 19.19 | 19.32 | 2,632,590 | -0.14(-0.74%) |
Nov 27, 2006 | 19.77 | 19.80 | 19.34 | 19.46 | 3,277,383 | -0.31(-1.57%) |
Nov 24, 2006 | 19.71 | 19.85 | 19.61 | 19.77 | 965,157 | -0.01(-0.03%) |
Nov 22, 2006 | 19.91 | 19.96 | 19.76 | 19.78 | 3,279,560 | -0.03(-0.17%) |
Nov 21, 2006 | 19.75 | 19.87 | 19.72 | 19.81 | 2,551,011 | +0.12(+0.63%) |
Nov 20, 2006 | 19.87 | 20.07 | 19.65 | 19.69 | 3,966,884 | -0.27(-1.35%) |
Nov 17, 2006 | 19.59 | 19.99 | 19.38 | 19.96 | 5,897,924 | +0.32(+1.65%) |
Nov 16, 2006 | 19.67 | 19.78 | 19.50 | 19.63 | 3,222,222 | +0.05(+0.25%) |
Nov 15, 2006 | 19.49 | 19.75 | 19.39 | 19.59 | 4,608,339 | +0.10(+0.49%) |
Nov 14, 2006 | 19.32 | 19.52 | 19.03 | 19.49 | 3,682,664 | +0.25(+1.33%) |
Nov 13, 2006 | 19.29 | 19.39 | 19.04 | 19.23 | 3,410,783 | +0.03(+0.18%) |
Nov 10, 2006 | 19.06 | 19.34 | 19.06 | 19.20 | 2,803,731 | +0.08(+0.40%) |
Nov 09, 2006 | 19.12 | 19.25 | 19.00 | 19.12 | 4,114,075 | -0.03(-0.14%) |
Nov 08, 2006 | 18.91 | 19.23 | 18.90 | 19.15 | 6,520,073 | +0.06(+0.32%) |
Nov 07, 2006 | 18.97 | 19.17 | 18.78 | 19.09 | 3,569,586 | +0.22(+1.17%) |
Nov 06, 2006 | 18.74 | 18.96 | 18.68 | 18.87 | 3,623,004 | +0.21(+1.14%) |
Nov 03, 2006 | 18.60 | 18.81 | 18.56 | 18.66 | 2,744,361 | +0.10(+0.52%) |
Nov 02, 2006 | 18.76 | 18.90 | 18.50 | 18.56 | 3,759,889 | -0.20(-1.06%) |
Nov 01, 2006 | 19.15 | 19.15 | 18.67 | 18.76 | 5,159,504 | -0.29(-1.52%) |
Oct 31, 2006 | 19.29 | 19.50 | 18.62 | 19.05 | 9,207,678 | -0.24(-1.25%) |
Oct 30, 2006 | 19.54 | 19.59 | 19.25 | 19.29 | 4,250,378 | -0.25(-1.27%) |
Oct 27, 2006 | 19.63 | 19.64 | 19.37 | 19.54 | 4,068,930 | -0.17(-0.84%) |
Oct 26, 2006 | 19.11 | 19.80 | 19.12 | 19.70 | 6,893,129 | +0.59(+3.10%) |
Oct 25, 2006 | 19.25 | 19.26 | 19.05 | 19.11 | 3,264,173 | -0.18(-0.93%) |
Oct 24, 2006 | 19.18 | 19.35 | 19.15 | 19.29 | 3,393,364 | +0.11(+0.57%) |
Oct 23, 2006 | 19.17 | 19.25 | 19.08 | 19.18 | 2,426,755 | +0.01(+0.04%) |
Oct 20, 2006 | 19.34 | 19.34 | 18.88 | 19.17 | 2,536,640 | -0.06(-0.32%) |
Oct 19, 2006 | 19.19 | 19.34 | 19.05 | 19.23 | 2,575,107 | +0.06(+0.29%) |
Oct 18, 2006 | 19.44 | 19.72 | 19.11 | 19.18 | 3,174,465 | -0.12(-0.61%) |
Oct 17, 2006 | 19.63 | 19.63 | 19.25 | 19.30 | 3,726,212 | -0.33(-1.68%) |
Oct 16, 2006 | 18.88 | 19.65 | 18.88 | 19.63 | 6,304,658 | +0.76(+4.05%) |
Oct 13, 2006 | 18.93 | 18.97 | 18.70 | 18.86 | 3,858,741 | -0.16(-0.83%) |
Oct 12, 2006 | 18.92 | 19.08 | 18.79 | 19.02 | 4,805,318 | +0.10(+0.51%) |
Oct 11, 2006 | 19.08 | 19.19 | 18.83 | 18.92 | 5,331,807 | -0.29(-1.51%) |
Oct 10, 2006 | 19.31 | 19.51 | 19.10 | 19.21 | 4,425,149 | -0.10(-0.50%) |
Oct 09, 2006 | 18.98 | 19.32 | 18.70 | 19.31 | 4,795,302 | +0.34(+1.78%) |
Oct 06, 2006 | 18.94 | 19.03 | 18.83 | 18.97 | 3,011,598 | -0.04(-0.22%) |
Oct 05, 2006 | 18.94 | 19.12 | 18.92 | 19.01 | 3,850,903 | +0.06(+0.29%) |
Oct 04, 2006 | 18.89 | 19.09 | 18.54 | 18.96 | 5,432,983 | +0.07(+0.36%) |
Oct 03, 2006 | 19.10 | 19.11 | 18.77 | 18.89 | 4,304,958 | -0.21(-1.08%) |