Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 18.76 | 18.99 | 18.56 | 18.57 | 5,473,697 | -0.25(-1.32%) |
Sep 27, 2007 | 18.85 | 18.93 | 18.69 | 18.82 | 3,543,240 | -0.03(-0.17%) |
Sep 26, 2007 | 18.81 | 19.13 | 18.77 | 18.85 | 4,673,409 | +0.10(+0.51%) |
Sep 25, 2007 | 18.81 | 18.91 | 18.70 | 18.76 | 4,350,727 | -0.18(-0.93%) |
Sep 24, 2007 | 19.08 | 19.17 | 18.90 | 18.93 | 4,547,278 | -0.19(-0.99%) |
Sep 21, 2007 | 19.13 | 19.28 | 18.89 | 19.12 | 7,849,837 | +0.23(+1.20%) |
Sep 20, 2007 | 18.92 | 19.05 | 18.78 | 18.89 | 4,492,194 | -0.10(-0.54%) |
Sep 19, 2007 | 18.76 | 19.02 | 18.63 | 18.99 | 5,641,611 | +0.38(+2.04%) |
Sep 18, 2007 | 18.07 | 18.72 | 18.02 | 18.61 | 8,217,588 | +0.56(+3.10%) |
Sep 17, 2007 | 17.89 | 18.09 | 17.85 | 18.06 | 5,193,894 | +0.07(+0.39%) |
Sep 14, 2007 | 17.84 | 18.01 | 17.71 | 17.99 | 5,667,118 | +0.14(+0.79%) |
Sep 13, 2007 | 18.07 | 18.15 | 17.82 | 17.84 | 4,897,815 | -0.07(-0.41%) |
Sep 12, 2007 | 17.91 | 17.99 | 17.68 | 17.92 | 5,700,920 | -0.05(-0.27%) |
Sep 11, 2007 | 17.67 | 18.05 | 17.63 | 17.97 | 6,780,073 | +0.38(+2.18%) |
Sep 10, 2007 | 17.50 | 17.64 | 17.25 | 17.58 | 5,194,833 | +0.17(+0.95%) |
Sep 07, 2007 | 17.26 | 17.55 | 17.23 | 17.42 | 5,168,229 | -0.11(-0.64%) |
Sep 06, 2007 | 17.33 | 17.56 | 17.12 | 17.53 | 5,702,798 | +0.12(+0.68%) |
Sep 05, 2007 | 17.51 | 17.56 | 17.29 | 17.41 | 4,629,279 | -0.27(-1.55%) |
Sep 04, 2007 | 17.57 | 17.85 | 17.40 | 17.68 | 3,508,953 | +0.10(+0.58%) |
Aug 31, 2007 | 17.61 | 17.70 | 17.38 | 17.58 | 3,624,615 | +0.15(+0.86%) |
Aug 30, 2007 | 17.34 | 17.68 | 17.28 | 17.43 | 3,894,090 | -0.10(-0.56%) |
Aug 29, 2007 | 17.19 | 17.56 | 17.19 | 17.53 | 3,949,487 | +0.41(+2.37%) |
Aug 28, 2007 | 17.17 | 17.48 | 17.07 | 17.13 | 5,613,599 | -0.11(-0.63%) |
Aug 27, 2007 | 17.81 | 17.84 | 17.17 | 17.23 | 6,423,324 | -0.65(-3.63%) |
Aug 24, 2007 | 17.40 | 17.89 | 17.38 | 17.88 | 5,043,037 | +0.46(+2.64%) |
Aug 23, 2007 | 17.35 | 17.55 | 17.26 | 17.42 | 4,624,584 | +0.13(+0.74%) |
Aug 22, 2007 | 17.33 | 17.46 | 17.13 | 17.30 | 5,507,812 | +0.09(+0.50%) |
Aug 21, 2007 | 17.09 | 17.41 | 17.02 | 17.21 | 4,182,031 | -0.04(-0.26%) |
Aug 20, 2007 | 17.30 | 17.34 | 17.04 | 17.25 | 6,432,666 | +0.10(+0.60%) |
Aug 17, 2007 | 17.96 | 18.00 | 16.70 | 17.15 | 7,838,169 | +0.34(+2.00%) |
Aug 16, 2007 | 16.51 | 16.88 | 16.28 | 16.82 | 17,187,980 | +0.13(+0.80%) |
Aug 15, 2007 | 16.96 | 17.30 | 16.65 | 16.68 | 7,706,724 | -0.34(-2.01%) |
Aug 14, 2007 | 17.44 | 17.49 | 17.01 | 17.02 | 6,734,770 | -0.45(-2.60%) |
Aug 13, 2007 | 17.51 | 17.65 | 17.41 | 17.48 | 10,029,739 | +0.39(+2.28%) |
Aug 10, 2007 | 17.09 | 17.30 | 16.74 | 17.09 | 9,897,555 | -0.04(-0.22%) |
Aug 09, 2007 | 17.71 | 17.76 | 16.94 | 17.13 | 11,861,342 | -0.81(-4.52%) |
Aug 08, 2007 | 17.97 | 18.43 | 17.68 | 17.94 | 8,304,837 | +0.01(+0.04%) |
Aug 07, 2007 | 17.64 | 18.09 | 17.50 | 17.93 | 7,730,076 | +0.14(+0.77%) |
Aug 06, 2007 | 17.27 | 17.81 | 17.03 | 17.79 | 7,764,037 | +0.48(+2.75%) |
Aug 03, 2007 | 17.61 | 18.00 | 17.32 | 17.32 | 9,255,472 | -0.69(-3.82%) |
Aug 02, 2007 | 17.85 | 18.02 | 17.62 | 18.00 | 8,713,974 | +0.48(+2.73%) |
Aug 01, 2007 | 17.17 | 17.57 | 17.05 | 17.53 | 9,029,144 | +0.68(+4.04%) |
Jul 31, 2007 | 17.09 | 17.27 | 16.84 | 16.84 | 9,372,849 | -0.14(-0.81%) |
Jul 30, 2007 | 16.96 | 17.05 | 16.70 | 16.98 | 8,101,263 | +0.02(+0.09%) |
Jul 27, 2007 | 17.39 | 17.46 | 16.97 | 16.97 | 8,846,248 | -0.46(-2.64%) |
Jul 26, 2007 | 17.94 | 18.00 | 17.23 | 17.43 | 8,759,252 | -0.75(-4.15%) |
Jul 25, 2007 | 18.18 | 18.38 | 18.03 | 18.18 | 9,007,317 | +0.07(+0.41%) |
Jul 24, 2007 | 18.58 | 18.81 | 18.07 | 18.11 | 5,768,752 | -0.59(-3.16%) |
Jul 23, 2007 | 18.84 | 19.05 | 18.63 | 18.70 | 6,084,320 | -0.06(-0.32%) |
Jul 20, 2007 | 19.04 | 19.15 | 18.76 | 18.76 | 6,788,198 | -0.31(-1.63%) |
Jul 19, 2007 | 18.85 | 19.09 | 18.67 | 19.07 | 8,670,782 | +0.57(+3.09%) |
Jul 18, 2007 | 18.51 | 18.54 | 18.32 | 18.50 | 9,973,090 | -0.05(-0.26%) |
Jul 17, 2007 | 18.74 | 18.79 | 18.50 | 18.54 | 4,606,744 | -0.12(-0.62%) |
Jul 16, 2007 | 18.69 | 18.85 | 18.57 | 18.66 | 5,278,085 | -0.13(-0.70%) |
Jul 13, 2007 | 18.69 | 18.85 | 18.52 | 18.79 | 6,218,901 | +0.06(+0.32%) |
Jul 12, 2007 | 18.65 | 18.74 | 18.58 | 18.73 | 10,048,518 | +0.12(+0.64%) |
Jul 11, 2007 | 18.84 | 18.93 | 18.47 | 18.61 | 9,529,285 | -0.34(-1.79%) |
Jul 10, 2007 | 19.28 | 19.25 | 18.83 | 18.95 | 11,392,383 | -0.46(-2.35%) |
Jul 09, 2007 | 19.22 | 19.89 | 19.27 | 19.41 | 11,165,297 | +0.46(+2.43%) |
Jul 06, 2007 | 19.04 | 19.05 | 18.73 | 18.95 | 3,685,333 | -0.10(-0.54%) |
Jul 05, 2007 | 19.25 | 19.50 | 18.90 | 19.05 | 4,018,969 | -0.20(-1.06%) |
Jul 03, 2007 | 19.32 | 19.47 | 19.13 | 19.25 | 1,855,968 | -0.06(-0.30%) |
Jul 02, 2007 | 19.11 | 19.43 | 18.88 | 19.31 | 3,576,503 | +0.39(+2.04%) |
Jun 29, 2007 | 18.87 | 19.12 | 18.72 | 18.92 | 3,517,635 | +0.10(+0.51%) |
Jun 28, 2007 | 18.83 | 19.25 | 18.77 | 18.83 | 4,012,083 | -0.04(-0.24%) |
Jun 27, 2007 | 18.40 | 18.90 | 18.40 | 18.87 | 5,853,125 | +0.20(+1.09%) |
Jun 26, 2007 | 18.99 | 19.18 | 18.64 | 18.67 | 4,643,050 | -0.19(-1.02%) |
Jun 25, 2007 | 18.87 | 19.28 | 18.78 | 18.86 | 4,333,200 | +0.06(+0.31%) |
Jun 22, 2007 | 19.20 | 19.30 | 18.77 | 18.80 | 5,585,431 | -0.52(-2.70%) |
Jun 21, 2007 | 19.27 | 19.42 | 19.11 | 19.32 | 6,082,755 | +0.05(+0.28%) |
Jun 20, 2007 | 19.92 | 19.94 | 19.27 | 19.27 | 7,611,973 | -0.55(-2.77%) |
Jun 19, 2007 | 19.25 | 19.89 | 19.07 | 19.82 | 10,310,169 | +0.98(+5.22%) |
Jun 18, 2007 | 19.11 | 19.18 | 18.81 | 18.84 | 2,455,949 | -0.27(-1.42%) |
Jun 15, 2007 | 19.10 | 19.18 | 19.05 | 19.11 | 4,198,619 | +0.19(+1.01%) |
Jun 14, 2007 | 18.99 | 19.14 | 18.75 | 18.91 | 3,285,032 | -0.01(-0.05%) |
Jun 13, 2007 | 18.80 | 18.99 | 18.67 | 18.92 | 5,247,726 | +0.28(+1.53%) |
Jun 12, 2007 | 18.85 | 18.96 | 18.64 | 18.64 | 4,666,523 | -0.30(-1.60%) |
Jun 11, 2007 | 18.88 | 19.14 | 18.88 | 18.94 | 4,697,508 | +0.06(+0.32%) |
Jun 08, 2007 | 18.73 | 18.93 | 18.45 | 18.88 | 8,998,071 | +0.62(+3.41%) |
Jun 07, 2007 | 18.90 | 19.03 | 18.22 | 18.26 | 7,518,276 | -0.73(-3.84%) |
Jun 06, 2007 | 19.25 | 19.25 | 18.91 | 18.99 | 4,652,439 | -0.26(-1.34%) |
Jun 05, 2007 | 19.67 | 19.57 | 19.15 | 19.25 | 4,864,514 | -0.42(-2.14%) |
Jun 04, 2007 | 19.61 | 19.73 | 19.48 | 19.67 | 3,374,231 | +0.06(+0.33%) |
Jun 01, 2007 | 19.59 | 19.76 | 19.46 | 19.61 | 5,180,435 | +0.01(+0.07%) |
May 31, 2007 | 19.83 | 19.87 | 19.54 | 19.59 | 5,554,759 | -0.18(-0.91%) |
May 30, 2007 | 19.62 | 19.80 | 19.56 | 19.77 | 4,458,799 | +0.06(+0.31%) |
May 29, 2007 | 19.73 | 19.83 | 19.49 | 19.71 | 5,384,498 | -0.06(-0.31%) |
May 25, 2007 | 19.97 | 20.03 | 19.61 | 19.77 | 3,896,030 | -0.11(-0.53%) |
May 24, 2007 | 20.58 | 20.68 | 19.82 | 19.88 | 7,822,451 | -0.74(-3.58%) |
May 23, 2007 | 20.72 | 20.91 | 20.59 | 20.61 | 9,752,752 | +0.01(+0.03%) |
May 22, 2007 | 20.55 | 20.78 | 20.47 | 20.61 | 5,845,517 | +0.06(+0.28%) |
May 21, 2007 | 20.45 | 20.62 | 20.44 | 20.55 | 5,038,337 | +0.09(+0.42%) |
May 18, 2007 | 20.32 | 20.46 | 20.26 | 20.46 | 3,798,788 | +0.26(+1.28%) |
May 17, 2007 | 20.17 | 20.30 | 20.09 | 20.21 | 4,934,434 | +0.03(+0.14%) |
May 16, 2007 | 20.07 | 20.18 | 20.01 | 20.18 | 3,291,604 | +0.21(+1.04%) |
May 15, 2007 | 19.87 | 20.30 | 19.81 | 19.97 | 3,759,753 | +0.15(+0.77%) |
May 14, 2007 | 19.82 | 19.93 | 19.76 | 19.82 | 3,002,649 | -0.04(-0.18%) |
May 11, 2007 | 19.81 | 19.86 | 19.73 | 19.85 | 3,453,721 | +0.07(+0.37%) |
May 10, 2007 | 19.84 | 19.92 | 19.67 | 19.78 | 4,220,528 | -0.13(-0.66%) |
May 09, 2007 | 19.94 | 19.98 | 19.84 | 19.91 | 3,366,406 | -0.04(-0.22%) |
May 08, 2007 | 20.00 | 20.02 | 19.82 | 19.95 | 3,963,884 | -0.09(-0.45%) |
May 07, 2007 | 20.21 | 20.30 | 20.03 | 20.04 | 3,965,136 | -0.10(-0.48%) |
May 04, 2007 | 20.30 | 20.30 | 20.07 | 20.14 | 3,525,381 | -0.15(-0.76%) |
May 03, 2007 | 20.35 | 20.45 | 20.11 | 20.29 | 4,106,759 | +0.09(+0.43%) |
May 02, 2007 | 20.05 | 20.28 | 19.99 | 20.21 | 5,995,950 | -0.16(-0.78%) |
May 01, 2007 | 20.33 | 20.46 | 20.19 | 20.37 | 3,981,928 | +0.08(+0.41%) |
Apr 30, 2007 | 20.52 | 20.58 | 20.26 | 20.28 | 3,634,192 | -0.21(-1.01%) |
Apr 27, 2007 | 20.60 | 20.61 | 20.38 | 20.49 | 4,464,044 | -0.22(-1.05%) |
Apr 26, 2007 | 20.86 | 21.15 | 20.71 | 20.71 | 4,862,761 | -0.47(-2.23%) |
Apr 25, 2007 | 20.93 | 21.21 | 20.93 | 21.18 | 4,668,088 | +0.25(+1.19%) |
Apr 24, 2007 | 20.68 | 20.99 | 20.62 | 20.93 | 6,809,493 | +0.22(+1.06%) |
Apr 23, 2007 | 20.48 | 20.73 | 20.38 | 20.71 | 3,130,420 | +0.18(+0.87%) |
Apr 20, 2007 | 20.48 | 20.62 | 20.33 | 20.53 | 4,150,536 | +0.20(+1.01%) |
Apr 19, 2007 | 20.40 | 20.45 | 20.30 | 20.33 | 4,402,995 | -0.06(-0.28%) |
Apr 18, 2007 | 20.77 | 20.85 | 20.29 | 20.38 | 4,532,568 | -0.21(-1.01%) |
Apr 17, 2007 | 20.53 | 20.63 | 20.43 | 20.59 | 2,937,312 | +0.11(+0.51%) |
Apr 16, 2007 | 20.67 | 20.69 | 20.31 | 20.49 | 3,260,932 | +0.09(+0.42%) |
Apr 13, 2007 | 20.55 | 20.56 | 20.31 | 20.40 | 2,830,273 | -0.15(-0.73%) |
Apr 12, 2007 | 20.36 | 20.58 | 20.26 | 20.55 | 8,217,597 | +0.21(+1.05%) |
Apr 11, 2007 | 20.08 | 20.37 | 20.06 | 20.34 | 6,655,195 | +0.24(+1.18%) |
Apr 10, 2007 | 19.96 | 20.12 | 19.89 | 20.10 | 5,618,920 | +0.21(+1.06%) |
Apr 09, 2007 | 19.74 | 19.94 | 19.63 | 19.89 | 5,039,282 | +0.27(+1.38%) |
Apr 05, 2007 | 19.68 | 19.73 | 19.61 | 19.62 | 4,056,839 | -0.06(-0.31%) |
Apr 04, 2007 | 19.73 | 19.85 | 19.58 | 19.68 | 2,850,554 | -0.07(-0.37%) |
Apr 03, 2007 | 19.85 | 19.85 | 19.68 | 19.75 | 4,139,466 | -0.04(-0.19%) |
Apr 02, 2007 | 19.22 | 19.79 | 19.21 | 19.79 | 4,105,351 | +0.30(+1.52%) |
Mar 30, 2007 | 19.63 | 19.67 | 19.20 | 19.49 | 5,772,427 | -0.13(-0.68%) |
Mar 29, 2007 | 19.92 | 19.93 | 19.39 | 19.63 | 7,788,556 | -0.15(-0.78%) |
Mar 28, 2007 | 19.89 | 19.99 | 19.77 | 19.78 | 3,948,235 | -0.11(-0.56%) |
Mar 27, 2007 | 19.80 | 19.95 | 19.71 | 19.89 | 3,181,436 | +0.02(+0.10%) |
Mar 26, 2007 | 19.79 | 19.89 | 19.69 | 19.87 | 2,778,318 | +0.07(+0.34%) |
Mar 23, 2007 | 19.68 | 19.90 | 19.65 | 19.81 | 3,850,899 | +0.04(+0.21%) |
Mar 22, 2007 | 20.02 | 20.14 | 19.67 | 19.76 | 3,091,535 | +0.02(+0.10%) |
Mar 21, 2007 | 19.53 | 19.80 | 19.44 | 19.75 | 3,748,013 | +0.22(+1.13%) |
Mar 20, 2007 | 19.36 | 19.56 | 19.22 | 19.53 | 3,677,195 | +0.09(+0.44%) |
Mar 19, 2007 | 19.36 | 19.48 | 19.30 | 19.44 | 2,645,615 | +0.22(+1.13%) |
Mar 16, 2007 | 19.35 | 19.44 | 19.19 | 19.22 | 4,427,407 | -0.13(-0.66%) |
Mar 15, 2007 | 19.22 | 19.39 | 19.07 | 19.35 | 4,134,458 | +0.13(+0.70%) |
Mar 14, 2007 | 19.13 | 19.24 | 18.90 | 19.22 | 4,000,816 | +0.17(+0.89%) |
Mar 13, 2007 | 19.38 | 19.46 | 19.05 | 19.05 | 4,513,789 | -0.33(-1.70%) |
Mar 12, 2007 | 19.08 | 19.39 | 19.07 | 19.38 | 4,491,255 | +0.25(+1.32%) |
Mar 09, 2007 | 19.21 | 19.25 | 19.04 | 19.12 | 2,200,245 | -0.01(-0.05%) |
Mar 08, 2007 | 19.21 | 19.23 | 19.06 | 19.13 | 4,305,971 | +0.10(+0.50%) |
Mar 07, 2007 | 18.98 | 19.18 | 18.94 | 19.04 | 3,990,488 | +0.06(+0.32%) |
Mar 06, 2007 | 18.60 | 19.01 | 18.48 | 18.98 | 5,860,540 | +0.40(+2.15%) |
Mar 05, 2007 | 18.89 | 18.89 | 18.58 | 18.58 | 4,150,107 | -0.38(-2.01%) |
Mar 02, 2007 | 19.11 | 19.20 | 18.95 | 18.96 | 3,358,269 | -0.26(-1.36%) |
Mar 01, 2007 | 19.09 | 19.35 | 18.91 | 19.22 | 4,560,192 | +0.03(+0.17%) |
Feb 28, 2007 | 19.43 | 19.44 | 19.09 | 19.19 | 5,243,657 | -0.11(-0.58%) |
Feb 27, 2007 | 19.63 | 19.98 | 19.27 | 19.30 | 9,933,967 | -0.37(-1.87%) |
Feb 26, 2007 | 19.43 | 19.80 | 19.43 | 19.67 | 7,470,544 | +0.30(+1.57%) |
Feb 23, 2007 | 19.63 | 19.63 | 19.33 | 19.36 | 4,170,138 | +0.05(+0.25%) |
Feb 22, 2007 | 19.37 | 19.46 | 19.02 | 19.31 | 3,012,427 | +0.03(+0.15%) |
Feb 21, 2007 | 19.22 | 19.32 | 19.16 | 19.29 | 4,208,947 | -0.05(-0.28%) |
Feb 20, 2007 | 19.31 | 19.37 | 19.22 | 19.34 | 2,550,469 | +0.03(+0.13%) |
Feb 16, 2007 | 19.23 | 19.36 | 19.20 | 19.31 | 2,055,023 | +0.00(+0.00%) |
Feb 15, 2007 | 19.43 | 19.47 | 19.30 | 19.31 | 2,766,112 | -0.14(-0.74%) |
Feb 14, 2007 | 19.41 | 19.57 | 19.39 | 19.46 | 2,700,374 | +0.06(+0.33%) |
Feb 13, 2007 | 19.31 | 19.41 | 19.27 | 19.39 | 2,314,285 | +0.14(+0.75%) |
Feb 12, 2007 | 19.26 | 19.41 | 19.20 | 19.25 | 1,573,210 | -0.04(-0.20%) |
Feb 09, 2007 | 19.38 | 19.49 | 19.19 | 19.29 | 1,909,174 | -0.09(-0.45%) |
Feb 08, 2007 | 19.21 | 19.45 | 19.17 | 19.38 | 2,829,647 | +0.16(+0.85%) |
Feb 07, 2007 | 18.96 | 19.33 | 18.95 | 19.21 | 4,057,152 | +0.27(+1.42%) |
Feb 06, 2007 | 18.68 | 19.00 | 18.62 | 18.94 | 3,509,125 | +0.34(+1.85%) |
Feb 05, 2007 | 18.44 | 18.65 | 18.40 | 18.60 | 1,839,693 | +0.13(+0.73%) |
Feb 02, 2007 | 18.44 | 18.51 | 18.42 | 18.46 | 1,456,606 | +0.03(+0.14%) |
Feb 01, 2007 | 18.33 | 18.49 | 18.29 | 18.44 | 2,727,615 | +0.11(+0.57%) |
Jan 31, 2007 | 18.16 | 18.36 | 18.06 | 18.33 | 2,096,023 | +0.11(+0.61%) |
Jan 30, 2007 | 18.17 | 18.25 | 18.14 | 18.22 | 2,367,689 | +0.06(+0.32%) |
Jan 29, 2007 | 18.27 | 18.27 | 18.11 | 18.16 | 3,052,175 | -0.14(-0.79%) |
Jan 26, 2007 | 18.32 | 18.32 | 18.09 | 18.31 | 4,188,603 | -0.02(-0.09%) |
Jan 25, 2007 | 18.50 | 18.53 | 18.32 | 18.32 | 2,212,764 | -0.21(-1.12%) |
Jan 24, 2007 | 18.34 | 18.53 | 18.30 | 18.53 | 2,561,423 | +0.21(+1.13%) |
Jan 23, 2007 | 18.05 | 18.34 | 17.99 | 18.32 | 4,292,200 | +0.31(+1.72%) |
Jan 22, 2007 | 17.84 | 18.03 | 17.76 | 18.01 | 5,135,992 | +0.14(+0.77%) |
Jan 19, 2007 | 17.87 | 17.90 | 17.75 | 17.88 | 2,700,386 | +0.07(+0.39%) |
Jan 18, 2007 | 17.93 | 17.96 | 17.78 | 17.81 | 1,768,020 | -0.05(-0.30%) |
Jan 17, 2007 | 17.97 | 17.98 | 17.82 | 17.86 | 3,947,609 | -0.11(-0.59%) |
Jan 16, 2007 | 17.78 | 18.05 | 17.74 | 17.97 | 2,678,165 | +0.24(+1.35%) |
Jan 12, 2007 | 17.86 | 17.86 | 17.67 | 17.73 | 2,291,635 | -0.10(-0.56%) |
Jan 11, 2007 | 17.81 | 17.91 | 17.77 | 17.83 | 2,085,069 | +0.05(+0.29%) |
Jan 10, 2007 | 17.68 | 17.83 | 17.67 | 17.77 | 2,988,014 | +0.00(+0.00%) |
Jan 09, 2007 | 17.64 | 17.81 | 17.57 | 17.77 | 4,037,747 | +0.20(+1.16%) |
Jan 08, 2007 | 17.57 | 17.67 | 17.49 | 17.57 | 6,261,466 | -0.06(-0.36%) |
Jan 05, 2007 | 17.98 | 17.98 | 17.60 | 17.63 | 3,825,547 | -0.35(-1.92%) |
Jan 04, 2007 | 18.09 | 18.23 | 17.97 | 17.98 | 2,568,309 | -0.16(-0.88%) |
Jan 03, 2007 | 17.88 | 18.25 | 17.87 | 18.14 | 4,477,171 | +0.23(+1.30%) |
Dec 29, 2006 | 18.01 | 18.01 | 17.86 | 17.91 | 1,880,380 | -0.09(-0.52%) |
Dec 28, 2006 | 17.94 | 18.04 | 17.91 | 18.00 | 1,775,532 | +0.06(+0.32%) |
Dec 27, 2006 | 18.21 | 18.32 | 17.87 | 17.94 | 4,515,041 | +0.27(+1.56%) |
Dec 26, 2006 | 17.66 | 17.71 | 17.59 | 17.67 | 1,035,023 | +0.03(+0.15%) |
Dec 22, 2006 | 17.67 | 17.69 | 17.53 | 17.64 | 1,395,262 | +0.01(+0.05%) |
Dec 21, 2006 | 17.78 | 17.82 | 17.56 | 17.63 | 4,730,371 | -0.11(-0.63%) |
Dec 20, 2006 | 17.80 | 17.90 | 17.73 | 17.74 | 2,994,274 | -0.19(-1.09%) |
Dec 19, 2006 | 17.90 | 17.99 | 17.77 | 17.94 | 2,766,112 | -0.09(-0.48%) |
Dec 18, 2006 | 18.13 | 18.22 | 17.93 | 18.02 | 2,931,991 | -0.11(-0.60%) |
Dec 15, 2006 | 18.02 | 18.16 | 18.00 | 18.13 | 6,261,153 | -0.01(-0.05%) |
Dec 14, 2006 | 18.06 | 18.16 | 18.02 | 18.14 | 5,396,391 | +0.13(+0.75%) |
Dec 13, 2006 | 18.05 | 18.11 | 17.95 | 18.01 | 3,348,567 | +0.00(+0.00%) |
Dec 12, 2006 | 17.87 | 18.01 | 17.85 | 18.01 | 4,076,557 | +0.17(+0.95%) |
Dec 11, 2006 | 17.77 | 17.86 | 17.71 | 17.84 | 2,537,324 | +0.06(+0.34%) |
Dec 08, 2006 | 17.84 | 17.89 | 17.68 | 17.78 | 1,875,685 | -0.07(-0.38%) |
Dec 07, 2006 | 17.92 | 17.97 | 17.82 | 17.84 | 2,311,040 | -0.08(-0.45%) |
Dec 06, 2006 | 17.92 | 17.97 | 17.88 | 17.92 | 3,338,238 | +0.01(+0.04%) |
Dec 05, 2006 | 17.76 | 17.94 | 17.75 | 17.92 | 2,388,972 | +0.14(+0.79%) |
Dec 04, 2006 | 17.64 | 17.80 | 17.61 | 17.78 | 3,004,602 | +0.19(+1.07%) |
Dec 01, 2006 | 17.50 | 17.59 | 17.44 | 17.59 | 3,434,949 | +0.18(+1.01%) |
Nov 30, 2006 | 17.65 | 17.67 | 17.24 | 17.41 | 9,962,136 | -0.22(-1.23%) |
Nov 29, 2006 | 17.49 | 17.65 | 17.38 | 17.63 | 3,181,436 | +0.25(+1.43%) |
Nov 28, 2006 | 17.17 | 17.41 | 17.11 | 17.38 | 3,562,332 | +0.21(+1.23%) |
Nov 27, 2006 | 17.42 | 17.43 | 17.12 | 17.17 | 4,069,984 | -0.25(-1.41%) |
Nov 24, 2006 | 17.41 | 17.49 | 17.40 | 17.42 | 631,279 | -0.08(-0.44%) |
Nov 22, 2006 | 17.47 | 17.58 | 17.43 | 17.49 | 2,039,687 | +0.01(+0.05%) |
Nov 21, 2006 | 17.53 | 17.53 | 17.41 | 17.48 | 2,499,766 | -0.06(-0.35%) |
Nov 20, 2006 | 17.44 | 17.55 | 17.32 | 17.54 | 2,474,728 | +0.10(+0.59%) |
Nov 17, 2006 | 17.49 | 17.52 | 17.40 | 17.44 | 2,375,201 | -0.08(-0.44%) |
Nov 16, 2006 | 17.48 | 17.62 | 17.48 | 17.52 | 3,370,788 | +0.15(+0.88%) |
Nov 15, 2006 | 17.38 | 17.43 | 17.29 | 17.37 | 3,325,093 | -0.02(-0.09%) |
Nov 14, 2006 | 17.35 | 17.41 | 17.28 | 17.38 | 2,463,774 | +0.03(+0.18%) |
Nov 13, 2006 | 17.21 | 17.38 | 17.20 | 17.35 | 2,650,310 | +0.13(+0.76%) |
Nov 10, 2006 | 17.08 | 17.22 | 17.03 | 17.22 | 4,499,392 | +0.25(+1.45%) |
Nov 09, 2006 | 16.90 | 17.00 | 16.81 | 16.97 | 3,366,094 | +0.12(+0.74%) |
Nov 08, 2006 | 16.67 | 16.92 | 16.64 | 16.85 | 4,864,013 | +0.18(+1.09%) |
Nov 07, 2006 | 16.65 | 16.76 | 16.63 | 16.67 | 3,168,603 | +0.02(+0.10%) |
Nov 06, 2006 | 16.80 | 16.82 | 16.60 | 16.65 | 5,378,864 | -0.15(-0.87%) |
Nov 03, 2006 | 16.93 | 16.93 | 16.73 | 16.80 | 2,760,478 | -0.19(-1.15%) |
Nov 02, 2006 | 17.02 | 17.09 | 16.96 | 16.99 | 5,392,949 | +0.02(+0.11%) |
Nov 01, 2006 | 16.98 | 17.09 | 16.94 | 16.97 | 3,190,199 | +0.03(+0.15%) |
Oct 31, 2006 | 16.90 | 16.97 | 16.88 | 16.95 | 2,465,339 | +0.04(+0.25%) |
Oct 30, 2006 | 16.97 | 17.10 | 16.84 | 16.91 | 2,318,864 | -0.06(-0.36%) |
Oct 27, 2006 | 17.12 | 17.16 | 16.95 | 16.97 | 1,488,530 | -0.15(-0.88%) |
Oct 26, 2006 | 17.07 | 17.15 | 16.98 | 17.12 | 1,966,762 | +0.04(+0.24%) |
Oct 25, 2006 | 17.04 | 17.19 | 17.01 | 17.07 | 3,366,094 | +0.06(+0.38%) |
Oct 24, 2006 | 16.97 | 17.01 | 16.85 | 17.01 | 3,679,073 | -0.06(-0.37%) |
Oct 23, 2006 | 17.03 | 17.14 | 16.93 | 17.07 | 3,640,264 | -0.12(-0.69%) |
Oct 20, 2006 | 17.12 | 17.21 | 17.03 | 17.19 | 2,475,354 | +0.12(+0.71%) |
Oct 19, 2006 | 17.00 | 17.11 | 16.98 | 17.07 | 3,194,268 | -0.03(-0.15%) |
Oct 18, 2006 | 17.01 | 17.12 | 17.01 | 17.10 | 3,470,316 | +0.15(+0.87%) |
Oct 17, 2006 | 16.86 | 17.01 | 16.86 | 16.95 | 4,259,024 | +0.09(+0.51%) |
Oct 16, 2006 | 16.69 | 16.87 | 16.62 | 16.86 | 4,527,873 | +0.17(+1.01%) |
Oct 13, 2006 | 16.71 | 16.71 | 16.60 | 16.69 | 3,505,369 | +0.01(+0.04%) |
Oct 12, 2006 | 16.45 | 16.74 | 16.35 | 16.69 | 4,084,381 | +0.19(+1.18%) |
Oct 11, 2006 | 16.50 | 16.51 | 16.39 | 16.49 | 3,126,664 | -0.00(-0.02%) |
Oct 10, 2006 | 16.36 | 16.52 | 16.30 | 16.50 | 3,248,100 | +0.11(+0.64%) |
Oct 09, 2006 | 16.42 | 16.46 | 16.33 | 16.39 | 2,464,087 | +0.01(+0.08%) |
Oct 06, 2006 | 16.49 | 16.52 | 16.27 | 16.38 | 3,388,002 | -0.11(-0.66%) |
Oct 05, 2006 | 16.42 | 16.53 | 16.42 | 16.49 | 2,638,103 | +0.05(+0.29%) |
Oct 04, 2006 | 16.36 | 16.45 | 16.27 | 16.44 | 3,518,827 | +0.04(+0.21%) |
Oct 03, 2006 | 16.20 | 16.50 | 16.04 | 16.40 | 5,324,719 | +0.25(+1.54%) |