Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 23.71 | 23.89 | 22.91 | 23.10 | 8,559,407 | -0.52(-2.20%) |
Sep 27, 2007 | 23.84 | 24.09 | 23.47 | 23.62 | 3,868,554 | -0.01(-0.03%) |
Sep 26, 2007 | 23.36 | 23.91 | 23.25 | 23.63 | 4,337,961 | +0.45(+1.93%) |
Sep 25, 2007 | 23.14 | 23.31 | 22.83 | 23.18 | 6,950,407 | -0.65(-2.74%) |
Sep 24, 2007 | 24.39 | 24.44 | 23.69 | 23.83 | 3,617,092 | -0.54(-2.23%) |
Sep 21, 2007 | 24.46 | 24.47 | 23.99 | 24.38 | 8,725,399 | +0.25(+1.03%) |
Sep 20, 2007 | 24.40 | 24.71 | 24.06 | 24.13 | 5,033,073 | -0.39(-1.58%) |
Sep 19, 2007 | 23.89 | 24.81 | 23.87 | 24.52 | 5,380,344 | +0.69(+2.90%) |
Sep 18, 2007 | 23.05 | 24.01 | 22.81 | 23.83 | 6,349,984 | +1.03(+4.54%) |
Sep 17, 2007 | 22.97 | 23.00 | 22.54 | 22.79 | 3,083,801 | -0.23(-0.99%) |
Sep 14, 2007 | 22.63 | 23.20 | 22.63 | 23.02 | 3,272,021 | +0.08(+0.33%) |
Sep 13, 2007 | 22.96 | 23.30 | 22.52 | 22.94 | 4,907,623 | +0.22(+0.95%) |
Sep 12, 2007 | 22.48 | 23.11 | 22.48 | 22.73 | 5,246,486 | +0.15(+0.65%) |
Sep 11, 2007 | 22.18 | 22.63 | 21.97 | 22.58 | 3,872,765 | +0.57(+2.61%) |
Sep 10, 2007 | 22.27 | 22.58 | 21.64 | 22.00 | 3,758,940 | -0.09(-0.40%) |
Sep 07, 2007 | 22.67 | 22.86 | 21.95 | 22.09 | 5,149,227 | -0.92(-3.99%) |
Sep 06, 2007 | 23.30 | 23.49 | 22.69 | 23.01 | 3,964,152 | -0.08(-0.33%) |
Sep 05, 2007 | 23.20 | 23.37 | 22.86 | 23.09 | 4,077,995 | -0.38(-1.63%) |
Sep 04, 2007 | 23.26 | 23.72 | 22.87 | 23.47 | 4,676,075 | +0.29(+1.25%) |
Aug 31, 2007 | 22.68 | 23.28 | 22.68 | 23.18 | 4,212,924 | +0.68(+3.02%) |
Aug 30, 2007 | 22.40 | 22.75 | 22.05 | 22.50 | 2,996,762 | +0.02(+0.10%) |
Aug 29, 2007 | 21.79 | 22.48 | 21.58 | 22.48 | 4,486,987 | +0.83(+3.86%) |
Aug 28, 2007 | 22.10 | 22.34 | 21.62 | 21.64 | 5,195,286 | -0.70(-3.12%) |
Aug 27, 2007 | 22.54 | 22.61 | 22.22 | 22.34 | 3,578,603 | -0.26(-1.15%) |
Aug 24, 2007 | 22.06 | 22.60 | 21.95 | 22.60 | 3,521,878 | +0.53(+2.41%) |
Aug 23, 2007 | 22.81 | 22.81 | 22.00 | 22.07 | 5,704,367 | -0.44(-1.94%) |
Aug 22, 2007 | 21.41 | 22.57 | 21.24 | 22.51 | 7,090,572 | +1.18(+5.55%) |
Aug 21, 2007 | 21.23 | 21.41 | 21.12 | 21.32 | 5,608,252 | +0.04(+0.17%) |
Aug 20, 2007 | 20.97 | 21.35 | 20.63 | 21.29 | 6,387,950 | +0.28(+1.35%) |
Aug 17, 2007 | 20.47 | 21.11 | 20.29 | 21.00 | 11,526,693 | +0.79(+3.93%) |
Aug 16, 2007 | 21.18 | 21.63 | 19.52 | 20.21 | 13,608,332 | -1.10(-5.16%) |
Aug 15, 2007 | 21.90 | 22.53 | 21.19 | 21.31 | 6,785,320 | -0.61(-2.78%) |
Aug 14, 2007 | 22.61 | 22.69 | 21.91 | 21.92 | 5,520,955 | -0.58(-2.59%) |
Aug 13, 2007 | 22.26 | 22.81 | 21.85 | 22.50 | 7,139,886 | +0.24(+1.07%) |
Aug 10, 2007 | 21.88 | 22.58 | 21.68 | 22.26 | 7,058,612 | +0.61(+2.82%) |
Aug 09, 2007 | 22.12 | 22.60 | 21.60 | 21.65 | 8,590,976 | -0.54(-2.45%) |
Aug 08, 2007 | 22.33 | 22.65 | 21.56 | 22.20 | 9,350,810 | -0.24(-1.06%) |
Aug 07, 2007 | 22.52 | 22.77 | 22.15 | 22.44 | 9,873,853 | -0.27(-1.19%) |
Aug 06, 2007 | 22.20 | 22.78 | 21.72 | 22.71 | 9,438,525 | +0.85(+3.89%) |
Aug 03, 2007 | 22.02 | 22.73 | 21.85 | 21.86 | 8,154,061 | -0.84(-3.69%) |
Aug 02, 2007 | 22.33 | 22.71 | 22.00 | 22.69 | 10,738,928 | +0.51(+2.30%) |
Aug 01, 2007 | 22.03 | 22.35 | 21.65 | 22.18 | 9,841,198 | +0.01(+0.06%) |
Jul 31, 2007 | 23.03 | 23.15 | 22.17 | 22.17 | 11,637,296 | -0.66(-2.87%) |
Jul 30, 2007 | 21.99 | 22.92 | 21.99 | 22.83 | 10,776,081 | +0.83(+3.79%) |
Jul 27, 2007 | 22.45 | 22.56 | 21.88 | 21.99 | 15,704,707 | -0.46(-2.06%) |
Jul 26, 2007 | 23.52 | 23.53 | 21.61 | 22.45 | 24,923,962 | -1.35(-5.68%) |
Jul 25, 2007 | 24.69 | 24.88 | 23.36 | 23.81 | 10,901,495 | -1.31(-5.23%) |
Jul 24, 2007 | 26.53 | 26.64 | 24.75 | 25.12 | 9,316,713 | -1.22(-4.64%) |
Jul 23, 2007 | 25.71 | 26.43 | 25.71 | 26.34 | 7,676,624 | +0.63(+2.44%) |
Jul 20, 2007 | 26.42 | 26.42 | 25.61 | 25.71 | 10,274,334 | -0.72(-2.73%) |
Jul 19, 2007 | 26.47 | 26.72 | 26.38 | 26.43 | 8,162,273 | -0.01(-0.03%) |
Jul 18, 2007 | 25.77 | 26.46 | 25.62 | 26.44 | 8,246,987 | +0.82(+3.20%) |
Jul 17, 2007 | 25.57 | 25.83 | 25.29 | 25.62 | 4,875,865 | +0.11(+0.44%) |
Jul 16, 2007 | 25.49 | 25.80 | 25.44 | 25.51 | 7,449,955 | +0.10(+0.41%) |
Jul 13, 2007 | 25.08 | 25.41 | 24.87 | 25.41 | 5,485,068 | +0.15(+0.61%) |
Jul 12, 2007 | 24.85 | 25.26 | 24.71 | 25.25 | 7,886,357 | +0.49(+1.97%) |
Jul 11, 2007 | 24.74 | 24.89 | 24.48 | 24.77 | 6,506,322 | -0.07(-0.27%) |
Jul 10, 2007 | 24.97 | 25.28 | 24.79 | 24.83 | 8,002,666 | -0.50(-1.98%) |
Jul 09, 2007 | 24.81 | 25.74 | 24.75 | 25.33 | 11,495,363 | +1.27(+5.28%) |
Jul 06, 2007 | 24.22 | 24.30 | 23.99 | 24.06 | 5,509,326 | -0.13(-0.55%) |
Jul 05, 2007 | 24.11 | 24.35 | 23.89 | 24.20 | 5,176,715 | -0.12(-0.51%) |
Jul 03, 2007 | 24.27 | 24.37 | 24.08 | 24.32 | 2,597,735 | +0.08(+0.31%) |
Jul 02, 2007 | 23.65 | 24.29 | 23.58 | 24.25 | 4,990,584 | +0.66(+2.80%) |
Jun 29, 2007 | 23.71 | 23.78 | 23.31 | 23.58 | 6,798,569 | -0.11(-0.47%) |
Jun 28, 2007 | 23.69 | 23.94 | 23.62 | 23.70 | 4,422,335 | -0.09(-0.40%) |
Jun 27, 2007 | 23.05 | 23.80 | 22.82 | 23.79 | 8,423,866 | +0.55(+2.37%) |
Jun 26, 2007 | 23.63 | 23.63 | 23.12 | 23.24 | 5,625,333 | -0.11(-0.48%) |
Jun 25, 2007 | 23.74 | 23.90 | 23.25 | 23.35 | 4,909,863 | -0.34(-1.42%) |
Jun 22, 2007 | 24.23 | 24.25 | 23.67 | 23.69 | 13,782,712 | -0.54(-2.25%) |
Jun 21, 2007 | 23.96 | 24.38 | 23.88 | 24.23 | 5,956,198 | +0.21(+0.86%) |
Jun 20, 2007 | 24.53 | 25.01 | 24.00 | 24.03 | 8,015,970 | -0.43(-1.77%) |
Jun 19, 2007 | 24.08 | 24.57 | 23.99 | 24.46 | 4,854,976 | +0.30(+1.26%) |
Jun 18, 2007 | 24.62 | 24.65 | 24.15 | 24.16 | 5,608,596 | -0.41(-1.67%) |
Jun 15, 2007 | 24.67 | 24.82 | 24.38 | 24.57 | 9,254,165 | +0.24(+0.98%) |
Jun 14, 2007 | 24.02 | 24.71 | 24.02 | 24.33 | 6,927,614 | +0.26(+1.08%) |
Jun 13, 2007 | 23.41 | 24.10 | 23.31 | 24.07 | 6,369,965 | +0.69(+2.93%) |
Jun 12, 2007 | 23.63 | 23.81 | 23.34 | 23.38 | 5,428,495 | -0.32(-1.36%) |
Jun 11, 2007 | 23.36 | 23.84 | 23.27 | 23.70 | 3,410,644 | +0.32(+1.37%) |
Jun 08, 2007 | 23.07 | 23.48 | 22.75 | 23.38 | 7,213,148 | +0.17(+0.74%) |
Jun 07, 2007 | 23.33 | 23.62 | 23.17 | 23.21 | 6,724,764 | -0.54(-2.28%) |
Jun 06, 2007 | 24.09 | 24.09 | 23.59 | 23.75 | 6,304,538 | -0.36(-1.49%) |
Jun 05, 2007 | 23.48 | 24.18 | 23.29 | 24.12 | 9,833,824 | +0.51(+2.16%) |
Jun 04, 2007 | 23.39 | 23.62 | 23.30 | 23.61 | 4,864,310 | +0.08(+0.36%) |
Jun 01, 2007 | 23.76 | 23.89 | 23.29 | 23.52 | 5,839,712 | -0.12(-0.53%) |
May 31, 2007 | 23.45 | 23.86 | 23.44 | 23.65 | 5,543,379 | +0.23(+1.00%) |
May 30, 2007 | 23.10 | 23.41 | 22.87 | 23.41 | 4,561,892 | +0.27(+1.18%) |
May 29, 2007 | 23.09 | 23.41 | 23.02 | 23.14 | 3,007,465 | +0.03(+0.12%) |
May 25, 2007 | 22.94 | 23.23 | 22.92 | 23.11 | 2,766,698 | +0.27(+1.16%) |
May 24, 2007 | 23.47 | 23.58 | 22.78 | 22.85 | 5,404,211 | -0.54(-2.33%) |
May 23, 2007 | 23.55 | 23.91 | 23.37 | 23.39 | 3,673,676 | -0.16(-0.68%) |
May 22, 2007 | 23.70 | 23.75 | 23.43 | 23.55 | 4,176,962 | -0.34(-1.44%) |
May 21, 2007 | 23.37 | 23.91 | 23.27 | 23.90 | 5,545,800 | +0.48(+2.07%) |
May 18, 2007 | 23.16 | 23.47 | 23.12 | 23.41 | 6,542,800 | +0.27(+1.16%) |
May 17, 2007 | 23.32 | 23.42 | 23.00 | 23.14 | 3,881,431 | -0.26(-1.12%) |
May 16, 2007 | 23.31 | 23.41 | 23.02 | 23.41 | 5,478,558 | +0.20(+0.86%) |
May 15, 2007 | 23.77 | 23.81 | 23.19 | 23.20 | 6,645,324 | -0.52(-2.20%) |
May 14, 2007 | 23.95 | 24.00 | 23.44 | 23.73 | 10,193,572 | -0.08(-0.32%) |
May 11, 2007 | 23.66 | 23.91 | 23.41 | 23.80 | 3,331,027 | +0.46(+1.96%) |
May 10, 2007 | 23.78 | 23.84 | 23.18 | 23.35 | 5,217,869 | -0.73(-3.03%) |
May 09, 2007 | 23.64 | 24.10 | 23.45 | 24.07 | 6,885,700 | +0.41(+1.74%) |
May 08, 2007 | 23.55 | 23.67 | 23.21 | 23.66 | 5,411,828 | +0.08(+0.36%) |
May 07, 2007 | 23.50 | 23.76 | 23.39 | 23.58 | 3,765,745 | +0.05(+0.21%) |
May 04, 2007 | 23.49 | 23.89 | 23.35 | 23.53 | 7,818,520 | +0.04(+0.16%) |
May 03, 2007 | 23.51 | 23.53 | 23.28 | 23.49 | 3,972,662 | +0.06(+0.27%) |
May 02, 2007 | 23.05 | 23.44 | 22.86 | 23.43 | 5,707,404 | +0.35(+1.51%) |
May 01, 2007 | 22.93 | 23.10 | 22.73 | 23.08 | 6,065,056 | +0.33(+1.43%) |
Apr 30, 2007 | 23.30 | 23.43 | 22.76 | 22.76 | 7,316,101 | -0.62(-2.67%) |
Apr 27, 2007 | 22.90 | 23.50 | 22.65 | 23.38 | 14,073,062 | +0.54(+2.36%) |
Apr 26, 2007 | 23.07 | 23.07 | 22.78 | 22.84 | 6,688,608 | -0.24(-1.05%) |
Apr 25, 2007 | 23.46 | 23.51 | 22.95 | 23.08 | 11,963,449 | -0.37(-1.59%) |
Apr 24, 2007 | 22.67 | 24.58 | 22.60 | 23.45 | 27,048,240 | +2.11(+9.86%) |
Apr 23, 2007 | 20.66 | 21.48 | 20.66 | 21.35 | 9,872,679 | +0.70(+3.39%) |
Apr 20, 2007 | 20.66 | 20.99 | 20.42 | 20.65 | 8,837,825 | +0.37(+1.80%) |
Apr 19, 2007 | 20.15 | 20.32 | 19.97 | 20.28 | 4,515,682 | +0.13(+0.63%) |
Apr 18, 2007 | 20.21 | 20.28 | 20.12 | 20.16 | 4,346,741 | -0.24(-1.17%) |
Apr 17, 2007 | 20.29 | 20.41 | 20.21 | 20.40 | 3,228,963 | +0.16(+0.80%) |
Apr 16, 2007 | 19.98 | 20.24 | 19.98 | 20.23 | 4,474,454 | +0.28(+1.43%) |
Apr 13, 2007 | 20.03 | 20.12 | 19.78 | 19.95 | 5,315,976 | -0.11(-0.55%) |
Apr 12, 2007 | 19.88 | 20.10 | 19.71 | 20.06 | 4,573,100 | -0.01(-0.05%) |
Apr 11, 2007 | 20.20 | 20.26 | 19.90 | 20.07 | 5,820,325 | -0.18(-0.90%) |
Apr 10, 2007 | 20.19 | 20.31 | 20.12 | 20.25 | 4,883,811 | +0.03(+0.13%) |
Apr 09, 2007 | 20.32 | 20.32 | 20.08 | 20.22 | 4,315,079 | -0.02(-0.09%) |
Apr 05, 2007 | 20.21 | 20.27 | 20.14 | 20.24 | 3,922,363 | -0.04(-0.21%) |
Apr 04, 2007 | 20.47 | 20.56 | 20.14 | 20.29 | 4,755,699 | -0.18(-0.87%) |
Apr 03, 2007 | 20.41 | 20.56 | 20.22 | 20.47 | 6,467,286 | +0.35(+1.75%) |
Apr 02, 2007 | 19.98 | 20.18 | 19.85 | 20.11 | 6,280,173 | +0.22(+1.13%) |
Mar 30, 2007 | 20.10 | 20.21 | 19.61 | 19.89 | 5,886,457 | -0.09(-0.46%) |
Mar 29, 2007 | 19.77 | 19.99 | 19.69 | 19.98 | 6,870,901 | +0.42(+2.16%) |
Mar 28, 2007 | 19.57 | 19.91 | 19.55 | 19.56 | 9,656,174 | -0.22(-1.11%) |
Mar 27, 2007 | 20.34 | 20.34 | 19.75 | 19.78 | 8,766,545 | -0.64(-3.15%) |
Mar 26, 2007 | 20.33 | 20.44 | 20.04 | 20.42 | 6,368,094 | +0.05(+0.25%) |
Mar 23, 2007 | 20.71 | 20.75 | 20.29 | 20.37 | 9,583,665 | -0.49(-2.34%) |
Mar 22, 2007 | 21.01 | 21.20 | 20.79 | 20.86 | 8,136,948 | -0.08(-0.40%) |
Mar 21, 2007 | 20.49 | 20.96 | 20.27 | 20.94 | 8,012,213 | +0.48(+2.36%) |
Mar 20, 2007 | 20.24 | 20.49 | 20.16 | 20.46 | 7,639,611 | +0.25(+1.26%) |
Mar 19, 2007 | 19.79 | 20.25 | 19.73 | 20.20 | 8,470,748 | +0.60(+3.08%) |
Mar 16, 2007 | 19.38 | 19.76 | 19.36 | 19.60 | 10,404,265 | +0.16(+0.81%) |
Mar 15, 2007 | 19.17 | 19.57 | 19.17 | 19.44 | 5,872,562 | +0.10(+0.52%) |
Mar 14, 2007 | 18.87 | 19.43 | 18.82 | 19.34 | 9,726,044 | +0.59(+3.14%) |
Mar 13, 2007 | 19.35 | 19.20 | 18.70 | 18.75 | 7,087,686 | -0.60(-3.11%) |
Mar 12, 2007 | 19.27 | 19.44 | 19.21 | 19.35 | 5,533,691 | +0.06(+0.32%) |
Mar 09, 2007 | 19.20 | 19.47 | 19.14 | 19.29 | 6,164,654 | +0.36(+1.89%) |
Mar 08, 2007 | 18.92 | 19.06 | 18.72 | 18.93 | 5,003,637 | +0.16(+0.84%) |
Mar 07, 2007 | 18.54 | 18.90 | 18.48 | 18.78 | 5,832,301 | +0.15(+0.79%) |
Mar 06, 2007 | 18.48 | 18.74 | 18.22 | 18.63 | 8,117,259 | +0.27(+1.45%) |
Mar 05, 2007 | 18.49 | 18.67 | 18.22 | 18.37 | 6,447,221 | -0.17(-0.91%) |
Mar 02, 2007 | 18.60 | 18.76 | 18.44 | 18.53 | 6,684,677 | -0.30(-1.61%) |
Mar 01, 2007 | 18.62 | 19.10 | 18.26 | 18.84 | 8,852,208 | +0.01(+0.04%) |
Feb 28, 2007 | 18.84 | 19.08 | 18.72 | 18.83 | 7,032,313 | -0.04(-0.19%) |
Feb 27, 2007 | 19.67 | 19.80 | 18.85 | 18.86 | 8,249,751 | -1.16(-5.78%) |
Feb 26, 2007 | 20.00 | 20.08 | 19.79 | 20.02 | 5,337,658 | +0.18(+0.92%) |
Feb 23, 2007 | 20.10 | 20.11 | 19.76 | 19.84 | 4,760,117 | -0.20(-1.00%) |
Feb 22, 2007 | 20.03 | 20.04 | 19.73 | 20.04 | 3,989,894 | -0.00(-0.01%) |
Feb 21, 2007 | 19.95 | 20.06 | 19.79 | 20.04 | 6,831,884 | +0.05(+0.24%) |
Feb 20, 2007 | 19.61 | 20.02 | 19.40 | 19.99 | 5,794,650 | +0.25(+1.29%) |
Feb 16, 2007 | 19.52 | 19.87 | 19.50 | 19.74 | 6,231,649 | +0.19(+0.96%) |
Feb 15, 2007 | 19.52 | 19.69 | 19.45 | 19.55 | 5,216,669 | -0.05(-0.28%) |
Feb 14, 2007 | 18.97 | 19.61 | 18.93 | 19.61 | 7,512,304 | +0.68(+3.58%) |
Feb 13, 2007 | 18.74 | 18.96 | 18.73 | 18.93 | 4,088,573 | +0.19(+1.00%) |
Feb 12, 2007 | 18.56 | 18.86 | 18.51 | 18.74 | 6,460,994 | +0.12(+0.65%) |
Feb 09, 2007 | 18.93 | 19.01 | 18.54 | 18.62 | 4,910,815 | -0.20(-1.05%) |
Feb 08, 2007 | 19.06 | 19.08 | 18.54 | 18.82 | 8,875,133 | -0.25(-1.34%) |
Feb 07, 2007 | 18.93 | 19.21 | 18.82 | 19.07 | 6,133,125 | +0.19(+0.99%) |
Feb 06, 2007 | 18.89 | 18.91 | 18.54 | 18.89 | 7,897,082 | +0.11(+0.56%) |
Feb 05, 2007 | 18.89 | 19.03 | 18.77 | 18.78 | 9,147,865 | -0.12(-0.66%) |
Feb 02, 2007 | 18.43 | 18.93 | 18.40 | 18.90 | 8,794,413 | +0.48(+2.60%) |
Feb 01, 2007 | 18.07 | 18.57 | 18.07 | 18.43 | 7,458,558 | +0.31(+1.74%) |
Jan 31, 2007 | 17.83 | 18.20 | 17.45 | 18.11 | 7,544,615 | +0.26(+1.47%) |
Jan 30, 2007 | 17.73 | 17.97 | 17.43 | 17.85 | 5,325,505 | +0.00(+0.00%) |
Jan 29, 2007 | 17.72 | 17.98 | 17.44 | 17.85 | 9,179,305 | +0.25(+1.43%) |
Jan 26, 2007 | 17.48 | 17.69 | 17.13 | 17.60 | 7,131,726 | +0.21(+1.22%) |
Jan 25, 2007 | 17.83 | 17.90 | 17.36 | 17.38 | 6,444,382 | -0.63(-3.48%) |
Jan 24, 2007 | 17.82 | 18.03 | 17.82 | 18.01 | 5,922,101 | +0.20(+1.13%) |
Jan 23, 2007 | 17.85 | 18.08 | 17.81 | 17.81 | 7,895,428 | -0.17(-0.92%) |
Jan 22, 2007 | 18.33 | 18.38 | 17.91 | 17.98 | 6,201,523 | -0.43(-2.34%) |
Jan 19, 2007 | 18.12 | 18.56 | 18.09 | 18.41 | 4,957,711 | +0.13(+0.70%) |
Jan 18, 2007 | 18.62 | 18.80 | 18.23 | 18.28 | 6,960,017 | -0.32(-1.70%) |
Jan 17, 2007 | 18.76 | 18.89 | 18.57 | 18.60 | 5,477,801 | -0.20(-1.04%) |
Jan 16, 2007 | 18.59 | 18.80 | 18.51 | 18.79 | 4,380,846 | +0.18(+0.98%) |
Jan 12, 2007 | 18.39 | 18.85 | 18.32 | 18.61 | 8,193,953 | +0.23(+1.24%) |
Jan 11, 2007 | 18.17 | 18.55 | 18.03 | 18.38 | 4,948,861 | +0.28(+1.54%) |
Jan 10, 2007 | 17.85 | 18.13 | 17.83 | 18.10 | 18,374,752 | +0.16(+0.88%) |
Jan 09, 2007 | 17.62 | 18.03 | 17.62 | 17.95 | 7,041,056 | +0.27(+1.52%) |
Jan 08, 2007 | 17.58 | 17.88 | 17.38 | 17.68 | 5,113,189 | +0.15(+0.83%) |
Jan 05, 2007 | 17.54 | 17.62 | 17.47 | 17.53 | 6,367,662 | +0.03(+0.15%) |
Jan 04, 2007 | 17.60 | 17.61 | 17.21 | 17.50 | 15,798,880 | -0.08(-0.48%) |
Jan 03, 2007 | 17.73 | 17.89 | 17.23 | 17.59 | 8,090,779 | +0.00(+0.02%) |
Dec 29, 2006 | 17.67 | 17.85 | 17.56 | 17.59 | 3,123,080 | -0.21(-1.20%) |
Dec 28, 2006 | 17.94 | 17.99 | 17.66 | 17.80 | 2,680,338 | -0.21(-1.19%) |
Dec 27, 2006 | 17.99 | 18.15 | 17.94 | 18.01 | 2,933,520 | +0.21(+1.20%) |
Dec 26, 2006 | 17.63 | 17.83 | 17.62 | 17.80 | 1,713,251 | +0.10(+0.58%) |
Dec 22, 2006 | 17.71 | 17.97 | 17.61 | 17.70 | 2,665,409 | -0.15(-0.85%) |
Dec 21, 2006 | 17.99 | 18.15 | 17.71 | 17.85 | 4,371,490 | -0.09(-0.53%) |
Dec 20, 2006 | 17.67 | 17.96 | 17.66 | 17.94 | 4,452,606 | +0.25(+1.39%) |
Dec 19, 2006 | 17.75 | 17.87 | 17.58 | 17.70 | 6,977,629 | -0.09(-0.50%) |
Dec 18, 2006 | 17.87 | 17.97 | 17.61 | 17.79 | 5,597,520 | -0.02(-0.09%) |
Dec 15, 2006 | 18.13 | 18.22 | 17.72 | 17.80 | 9,689,363 | -0.24(-1.35%) |
Dec 14, 2006 | 18.06 | 18.26 | 17.98 | 18.05 | 8,956,685 | -0.41(-2.25%) |
Dec 13, 2006 | 18.67 | 18.76 | 18.32 | 18.46 | 8,718,855 | -0.02(-0.13%) |
Dec 12, 2006 | 18.46 | 18.51 | 18.18 | 18.48 | 7,185,317 | +0.08(+0.46%) |
Dec 11, 2006 | 18.31 | 18.57 | 18.17 | 18.40 | 5,263,056 | +0.09(+0.50%) |
Dec 08, 2006 | 17.87 | 18.56 | 17.76 | 18.31 | 5,810,169 | +0.46(+2.58%) |
Dec 07, 2006 | 18.18 | 18.23 | 17.85 | 17.85 | 4,478,318 | -0.15(-0.86%) |
Dec 06, 2006 | 18.41 | 18.48 | 17.89 | 18.00 | 8,471,323 | -0.36(-1.93%) |
Dec 05, 2006 | 18.01 | 18.48 | 17.78 | 18.36 | 8,514,160 | +0.47(+2.65%) |
Dec 04, 2006 | 17.62 | 17.92 | 17.48 | 17.88 | 6,922,897 | +0.43(+2.45%) |
Dec 01, 2006 | 17.75 | 17.75 | 17.18 | 17.46 | 6,514,256 | -0.24(-1.35%) |
Nov 30, 2006 | 17.69 | 17.87 | 17.57 | 17.69 | 5,202,261 | +0.03(+0.18%) |
Nov 29, 2006 | 17.54 | 17.76 | 17.49 | 17.66 | 3,928,375 | +0.17(+0.98%) |
Nov 28, 2006 | 17.40 | 17.60 | 17.36 | 17.49 | 4,667,033 | +0.06(+0.36%) |
Nov 27, 2006 | 17.21 | 17.51 | 17.15 | 17.43 | 6,749,727 | -0.17(-0.97%) |
Nov 24, 2006 | 17.61 | 17.80 | 17.59 | 17.60 | 1,564,129 | -0.15(-0.87%) |
Nov 22, 2006 | 17.81 | 17.82 | 17.42 | 17.75 | 4,780,024 | -0.08(-0.44%) |
Nov 21, 2006 | 17.83 | 17.84 | 17.67 | 17.83 | 3,749,344 | +0.01(+0.05%) |
Nov 20, 2006 | 18.11 | 18.11 | 17.74 | 17.82 | 5,308,052 | -0.25(-1.41%) |
Nov 17, 2006 | 17.62 | 18.12 | 17.56 | 18.08 | 7,675,343 | +0.42(+2.38%) |
Nov 16, 2006 | 17.56 | 17.73 | 17.49 | 17.66 | 3,426,351 | +0.12(+0.66%) |
Nov 15, 2006 | 17.46 | 17.68 | 17.41 | 17.54 | 5,723,860 | -0.01(-0.06%) |
Nov 14, 2006 | 17.16 | 17.57 | 17.12 | 17.55 | 7,857,780 | +0.35(+2.03%) |
Nov 13, 2006 | 16.91 | 17.23 | 16.85 | 17.20 | 6,644,627 | +0.26(+1.55%) |
Nov 10, 2006 | 16.49 | 16.98 | 16.41 | 16.94 | 10,013,121 | +0.74(+4.57%) |
Nov 09, 2006 | 16.23 | 16.34 | 16.15 | 16.20 | 2,921,042 | -0.07(-0.40%) |
Nov 08, 2006 | 16.09 | 16.35 | 15.99 | 16.27 | 4,608,888 | +0.11(+0.70%) |
Nov 07, 2006 | 16.06 | 16.18 | 15.95 | 16.15 | 6,251,040 | +0.07(+0.42%) |
Nov 06, 2006 | 15.95 | 16.26 | 15.90 | 16.08 | 4,000,102 | +0.22(+1.42%) |
Nov 03, 2006 | 16.09 | 16.09 | 15.73 | 15.86 | 4,040,001 | -0.18(-1.15%) |
Nov 02, 2006 | 15.91 | 16.12 | 15.88 | 16.04 | 4,123,774 | +0.14(+0.85%) |
Nov 01, 2006 | 15.95 | 16.25 | 15.87 | 15.91 | 5,509,197 | -0.14(-0.84%) |
Oct 31, 2006 | 16.09 | 16.25 | 15.85 | 16.04 | 6,126,696 | -0.08(-0.49%) |
Oct 30, 2006 | 16.05 | 16.25 | 16.04 | 16.12 | 4,151,719 | +0.02(+0.13%) |
Oct 27, 2006 | 16.19 | 16.34 | 16.04 | 16.10 | 4,731,995 | -0.19(-1.16%) |
Oct 26, 2006 | 16.39 | 16.45 | 16.15 | 16.29 | 7,875,469 | -0.13(-0.81%) |
Oct 25, 2006 | 16.52 | 16.52 | 16.31 | 16.42 | 7,383,757 | -0.07(-0.41%) |
Oct 24, 2006 | 16.84 | 16.93 | 16.35 | 16.49 | 9,580,491 | -0.04(-0.23%) |
Oct 23, 2006 | 16.31 | 16.94 | 16.16 | 16.53 | 8,604,875 | +0.11(+0.68%) |
Oct 20, 2006 | 16.55 | 16.55 | 16.05 | 16.42 | 7,345,286 | -0.17(-1.03%) |
Oct 19, 2006 | 16.44 | 16.77 | 16.36 | 16.59 | 5,926,729 | +0.01(+0.08%) |
Oct 18, 2006 | 16.65 | 16.81 | 16.47 | 16.57 | 4,884,756 | +0.07(+0.44%) |
Oct 17, 2006 | 16.51 | 16.61 | 16.38 | 16.50 | 4,764,682 | -0.14(-0.81%) |
Oct 16, 2006 | 16.51 | 16.75 | 16.48 | 16.64 | 4,650,931 | +0.06(+0.36%) |
Oct 13, 2006 | 16.37 | 16.59 | 16.32 | 16.58 | 3,690,660 | +0.17(+1.01%) |
Oct 12, 2006 | 16.21 | 16.41 | 15.94 | 16.41 | 5,985,228 | +0.26(+1.63%) |
Oct 11, 2006 | 16.21 | 16.21 | 15.96 | 16.15 | 3,879,785 | -0.04(-0.25%) |
Oct 10, 2006 | 16.10 | 16.31 | 16.04 | 16.19 | 6,273,822 | +0.12(+0.72%) |
Oct 09, 2006 | 15.99 | 16.17 | 15.77 | 16.07 | 5,680,865 | +0.14(+0.87%) |
Oct 06, 2006 | 15.95 | 16.06 | 15.78 | 15.94 | 4,586,644 | -0.02(-0.14%) |
Oct 05, 2006 | 15.78 | 16.05 | 15.68 | 15.96 | 6,021,547 | +0.11(+0.70%) |
Oct 04, 2006 | 15.49 | 15.88 | 15.39 | 15.85 | 7,665,796 | +0.36(+2.29%) |
Oct 03, 2006 | 15.51 | 15.56 | 15.37 | 15.49 | 7,910,652 | +0.06(+0.40%) |