Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 18.76 | 18.84 | 18.59 | 18.66 | 11,533,361 | -0.15(-0.80%) |
Sep 27, 2007 | 18.90 | 18.96 | 18.76 | 18.81 | 10,138,749 | +0.02(+0.09%) |
Sep 26, 2007 | 18.88 | 19.03 | 18.63 | 18.79 | 21,598,470 | -0.12(-0.64%) |
Sep 25, 2007 | 18.71 | 19.03 | 18.67 | 18.91 | 11,670,352 | +0.17(+0.91%) |
Sep 24, 2007 | 18.87 | 18.91 | 18.69 | 18.74 | 17,580,384 | -0.20(-1.07%) |
Sep 21, 2007 | 18.89 | 19.04 | 18.68 | 18.95 | 20,868,588 | +0.26(+1.40%) |
Sep 20, 2007 | 18.72 | 18.94 | 18.66 | 18.68 | 17,043,030 | -0.09(-0.48%) |
Sep 19, 2007 | 18.72 | 18.86 | 18.57 | 18.77 | 17,518,602 | +0.12(+0.65%) |
Sep 18, 2007 | 18.21 | 18.70 | 18.14 | 18.65 | 24,982,286 | +0.56(+3.10%) |
Sep 17, 2007 | 18.06 | 18.19 | 17.93 | 18.09 | 11,588,743 | -0.04(-0.21%) |
Sep 14, 2007 | 18.15 | 18.19 | 18.02 | 18.13 | 11,659,145 | -0.02(-0.12%) |
Sep 13, 2007 | 18.34 | 18.44 | 18.09 | 18.15 | 15,039,015 | -0.03(-0.17%) |
Sep 12, 2007 | 18.07 | 18.29 | 18.03 | 18.18 | 12,319,199 | +0.10(+0.56%) |
Sep 11, 2007 | 18.06 | 18.13 | 17.84 | 18.08 | 18,393,024 | +0.10(+0.54%) |
Sep 10, 2007 | 18.09 | 18.26 | 17.94 | 17.98 | 10,075,244 | -0.06(-0.35%) |
Sep 07, 2007 | 18.14 | 18.33 | 17.92 | 18.05 | 14,559,971 | -0.36(-1.97%) |
Sep 06, 2007 | 18.08 | 18.46 | 17.99 | 18.41 | 15,840,161 | +0.41(+2.28%) |
Sep 05, 2007 | 17.84 | 18.04 | 17.80 | 18.00 | 12,165,177 | +0.05(+0.27%) |
Sep 04, 2007 | 18.03 | 18.05 | 17.81 | 17.95 | 13,982,123 | -0.11(-0.64%) |
Aug 31, 2007 | 17.92 | 18.13 | 17.79 | 18.06 | 14,226,088 | +0.18(+0.99%) |
Aug 30, 2007 | 17.95 | 18.00 | 17.76 | 17.89 | 13,789,021 | -0.03(-0.17%) |
Aug 29, 2007 | 17.70 | 17.94 | 17.52 | 17.92 | 17,400,500 | +0.24(+1.38%) |
Aug 28, 2007 | 18.02 | 18.06 | 17.64 | 17.68 | 16,351,078 | -0.42(-2.35%) |
Aug 27, 2007 | 18.21 | 18.23 | 18.06 | 18.10 | 10,166,410 | -0.18(-0.99%) |
Aug 24, 2007 | 18.18 | 18.33 | 18.02 | 18.28 | 12,145,924 | +0.13(+0.71%) |
Aug 23, 2007 | 18.28 | 18.30 | 18.03 | 18.15 | 12,703,106 | +0.01(+0.04%) |
Aug 22, 2007 | 18.27 | 18.42 | 18.00 | 18.14 | 15,460,852 | -0.08(-0.42%) |
Aug 21, 2007 | 18.06 | 18.33 | 17.97 | 18.22 | 10,781,562 | -0.01(-0.06%) |
Aug 20, 2007 | 18.33 | 18.52 | 18.10 | 18.23 | 11,941,615 | -0.12(-0.64%) |
Aug 17, 2007 | 18.51 | 18.71 | 18.01 | 18.35 | 22,767,142 | +0.30(+1.68%) |
Aug 16, 2007 | 18.18 | 18.24 | 17.67 | 18.05 | 23,966,598 | -0.17(-0.94%) |
Aug 15, 2007 | 18.22 | 18.66 | 18.10 | 18.22 | 15,646,268 | -0.04(-0.23%) |
Aug 14, 2007 | 18.84 | 18.88 | 18.19 | 18.26 | 19,059,400 | -0.49(-2.64%) |
Aug 13, 2007 | 19.21 | 19.21 | 18.59 | 18.75 | 22,568,868 | -0.46(-2.41%) |
Aug 10, 2007 | 19.10 | 19.31 | 18.35 | 19.22 | 21,887,836 | +0.10(+0.53%) |
Aug 09, 2007 | 19.80 | 19.80 | 19.08 | 19.12 | 27,243,848 | -0.48(-2.43%) |
Aug 08, 2007 | 19.49 | 19.59 | 18.91 | 19.59 | 29,840,676 | +0.70(+3.68%) |
Aug 07, 2007 | 19.02 | 19.17 | 18.27 | 18.90 | 34,746,112 | +0.41(+2.22%) |
Aug 06, 2007 | 18.14 | 18.58 | 17.83 | 18.49 | 25,897,876 | +0.62(+3.47%) |
Aug 03, 2007 | 17.92 | 18.01 | 17.82 | 17.87 | 24,418,284 | +0.05(+0.25%) |
Aug 02, 2007 | 17.81 | 17.94 | 17.69 | 17.82 | 18,830,378 | +0.09(+0.51%) |
Aug 01, 2007 | 17.56 | 17.88 | 17.43 | 17.73 | 23,107,814 | +0.09(+0.51%) |
Jul 31, 2007 | 17.85 | 17.92 | 17.55 | 17.64 | 21,954,502 | -0.05(-0.26%) |
Jul 30, 2007 | 17.90 | 17.90 | 17.25 | 17.69 | 21,201,058 | +0.27(+1.58%) |
Jul 27, 2007 | 17.78 | 17.87 | 17.40 | 17.41 | 25,616,842 | -0.37(-2.07%) |
Jul 26, 2007 | 18.05 | 18.10 | 17.64 | 17.78 | 25,915,520 | -0.42(-2.31%) |
Jul 25, 2007 | 18.36 | 18.41 | 17.99 | 18.20 | 22,683,384 | -0.07(-0.40%) |
Jul 24, 2007 | 18.51 | 18.86 | 18.17 | 18.27 | 25,317,448 | -0.49(-2.61%) |
Jul 23, 2007 | 18.57 | 19.11 | 18.52 | 18.76 | 18,069,496 | +0.37(+1.99%) |
Jul 20, 2007 | 18.90 | 18.96 | 18.34 | 18.40 | 21,667,466 | -0.50(-2.67%) |
Jul 19, 2007 | 19.01 | 19.03 | 18.65 | 18.90 | 18,060,934 | +0.22(+1.15%) |
Jul 18, 2007 | 18.79 | 19.13 | 18.64 | 18.69 | 29,898,216 | +0.11(+0.58%) |
Jul 17, 2007 | 18.62 | 18.68 | 18.50 | 18.58 | 16,899,538 | -0.06(-0.32%) |
Jul 16, 2007 | 18.53 | 18.69 | 18.50 | 18.64 | 15,519,941 | +0.11(+0.60%) |
Jul 13, 2007 | 18.64 | 18.71 | 18.52 | 18.53 | 13,873,437 | -0.18(-0.97%) |
Jul 12, 2007 | 18.06 | 18.75 | 18.06 | 18.71 | 38,745,268 | +0.19(+1.03%) |
Jul 11, 2007 | 18.40 | 18.55 | 18.28 | 18.52 | 22,753,350 | +0.10(+0.55%) |
Jul 10, 2007 | 18.58 | 18.79 | 18.37 | 18.42 | 18,551,098 | -0.27(-1.47%) |
Jul 09, 2007 | 18.79 | 18.85 | 18.67 | 18.69 | 8,419,216 | -0.10(-0.54%) |
Jul 06, 2007 | 18.91 | 18.94 | 18.75 | 18.79 | 10,346,418 | -0.08(-0.42%) |
Jul 05, 2007 | 18.95 | 19.03 | 18.71 | 18.87 | 9,545,286 | -0.03(-0.17%) |
Jul 03, 2007 | 18.91 | 18.96 | 18.83 | 18.90 | 5,553,137 | +0.00(+0.00%) |
Jul 02, 2007 | 18.64 | 18.92 | 18.73 | 18.90 | 15,178,733 | +0.27(+1.44%) |
Jun 29, 2007 | 18.68 | 19.18 | 18.53 | 18.64 | 15,645,334 | -0.06(-0.32%) |
Jun 28, 2007 | 18.78 | 18.79 | 18.63 | 18.69 | 13,284,666 | -0.09(-0.46%) |
Jun 27, 2007 | 18.68 | 18.81 | 18.58 | 18.78 | 16,188,792 | +0.00(+0.00%) |
Jun 26, 2007 | 18.82 | 19.31 | 18.73 | 18.78 | 22,686,108 | -0.03(-0.15%) |
Jun 25, 2007 | 18.52 | 19.10 | 18.44 | 18.81 | 27,329,500 | +0.41(+2.25%) |
Jun 22, 2007 | 18.72 | 18.80 | 18.37 | 18.40 | 23,873,428 | -0.33(-1.75%) |
Jun 21, 2007 | 18.89 | 18.89 | 18.58 | 18.72 | 13,700,308 | -0.17(-0.88%) |
Jun 20, 2007 | 19.12 | 19.22 | 18.88 | 18.89 | 22,465,132 | -0.14(-0.73%) |
Jun 19, 2007 | 18.92 | 19.07 | 18.87 | 19.03 | 13,941,319 | +0.05(+0.26%) |
Jun 18, 2007 | 19.04 | 19.08 | 18.86 | 18.98 | 13,682,412 | -0.06(-0.33%) |
Jun 15, 2007 | 18.96 | 19.16 | 18.88 | 19.04 | 18,193,312 | +0.18(+0.98%) |
Jun 14, 2007 | 18.86 | 18.98 | 18.80 | 18.86 | 11,949,086 | +0.00(+0.00%) |
Jun 13, 2007 | 18.71 | 18.89 | 18.51 | 18.86 | 15,429,818 | +0.30(+1.59%) |
Jun 12, 2007 | 18.68 | 18.76 | 18.54 | 18.56 | 18,384,978 | -0.25(-1.33%) |
Jun 11, 2007 | 18.83 | 18.97 | 18.77 | 18.81 | 10,423,222 | -0.08(-0.42%) |
Jun 08, 2007 | 18.79 | 18.91 | 18.66 | 18.89 | 16,947,340 | +0.11(+0.57%) |
Jun 07, 2007 | 18.98 | 19.11 | 18.74 | 18.79 | 18,921,756 | -0.26(-1.39%) |
Jun 06, 2007 | 19.31 | 19.21 | 18.96 | 19.05 | 21,274,578 | -0.26(-1.35%) |
Jun 05, 2007 | 19.28 | 19.41 | 19.12 | 19.31 | 19,064,512 | -0.05(-0.23%) |
Jun 04, 2007 | 19.40 | 19.54 | 19.20 | 19.36 | 20,126,116 | -0.24(-1.21%) |
Jun 01, 2007 | 19.61 | 19.73 | 19.46 | 19.59 | 14,279,427 | -0.02(-0.09%) |
May 31, 2007 | 19.43 | 19.68 | 19.42 | 19.61 | 19,648,398 | +0.18(+0.91%) |
May 30, 2007 | 19.71 | 19.71 | 19.32 | 19.43 | 19,843,070 | -0.28(-1.43%) |
May 29, 2007 | 19.55 | 19.80 | 19.52 | 19.71 | 16,299,786 | +0.10(+0.50%) |
May 25, 2007 | 19.16 | 19.74 | 19.16 | 19.62 | 16,480,676 | -0.03(-0.16%) |
May 24, 2007 | 19.88 | 20.01 | 19.49 | 19.65 | 20,966,404 | -0.26(-1.31%) |
May 23, 2007 | 20.08 | 20.20 | 19.88 | 19.91 | 14,563,213 | -0.17(-0.83%) |
May 22, 2007 | 20.32 | 20.36 | 20.04 | 20.08 | 17,181,222 | -0.33(-1.60%) |
May 21, 2007 | 20.62 | 20.65 | 20.36 | 20.40 | 13,241,520 | -0.28(-1.35%) |
May 18, 2007 | 20.53 | 20.71 | 20.39 | 20.68 | 13,302,816 | +0.18(+0.90%) |
May 17, 2007 | 20.53 | 20.55 | 20.37 | 20.50 | 9,490,804 | -0.07(-0.32%) |
May 16, 2007 | 20.53 | 20.65 | 20.39 | 20.56 | 13,054,291 | +0.14(+0.70%) |
May 15, 2007 | 20.31 | 20.62 | 20.24 | 20.42 | 17,613,972 | +0.25(+1.26%) |
May 14, 2007 | 20.13 | 20.22 | 19.99 | 20.17 | 12,514,098 | +0.04(+0.19%) |
May 11, 2007 | 19.95 | 20.14 | 19.86 | 20.13 | 11,937,046 | +0.18(+0.89%) |
May 10, 2007 | 20.42 | 20.42 | 19.95 | 19.95 | 14,134,536 | -0.47(-2.30%) |
May 09, 2007 | 20.39 | 20.55 | 20.26 | 20.42 | 12,168,913 | -0.06(-0.27%) |
May 08, 2007 | 20.49 | 20.50 | 20.27 | 20.48 | 10,227,527 | -0.04(-0.19%) |
May 07, 2007 | 20.58 | 20.58 | 20.38 | 20.51 | 16,457,929 | +0.23(+1.11%) |
May 04, 2007 | 20.02 | 20.32 | 19.96 | 20.29 | 14,411,604 | +0.31(+1.55%) |
May 03, 2007 | 19.96 | 20.01 | 19.87 | 19.98 | 10,356,464 | +0.08(+0.38%) |
May 02, 2007 | 19.86 | 19.95 | 19.73 | 19.90 | 12,365,530 | +0.06(+0.32%) |
May 01, 2007 | 19.68 | 19.90 | 19.64 | 19.84 | 13,253,175 | +0.14(+0.69%) |
Apr 30, 2007 | 19.81 | 19.81 | 19.62 | 19.70 | 15,056,929 | -0.05(-0.25%) |
Apr 27, 2007 | 19.70 | 19.89 | 19.53 | 19.75 | 15,477,815 | -0.05(-0.26%) |
Apr 26, 2007 | 19.49 | 20.06 | 19.37 | 19.80 | 15,962,686 | -0.23(-1.13%) |
Apr 25, 2007 | 19.92 | 20.10 | 19.90 | 20.03 | 11,389,893 | +0.14(+0.68%) |
Apr 24, 2007 | 19.86 | 19.93 | 19.68 | 19.90 | 15,687,981 | -0.01(-0.07%) |
Apr 23, 2007 | 20.01 | 20.11 | 19.87 | 19.91 | 15,163,837 | -0.22(-1.11%) |
Apr 20, 2007 | 20.16 | 20.18 | 19.91 | 20.13 | 21,512,538 | +0.21(+1.07%) |
Apr 19, 2007 | 20.11 | 20.26 | 19.81 | 19.92 | 23,135,860 | -0.27(-1.36%) |
Apr 18, 2007 | 19.94 | 20.39 | 19.84 | 20.19 | 34,605,136 | -0.34(-1.64%) |
Apr 17, 2007 | 20.41 | 20.67 | 20.41 | 20.53 | 17,369,464 | +0.04(+0.20%) |
Apr 16, 2007 | 20.46 | 20.55 | 20.41 | 20.49 | 13,871,779 | +0.14(+0.67%) |
Apr 13, 2007 | 19.99 | 20.41 | 19.99 | 20.35 | 20,527,256 | +0.38(+1.88%) |
Apr 12, 2007 | 19.77 | 20.02 | 19.76 | 19.98 | 14,089,108 | +0.14(+0.72%) |
Apr 11, 2007 | 19.75 | 20.01 | 19.55 | 19.84 | 18,718,204 | -0.02(-0.11%) |
Apr 10, 2007 | 19.91 | 19.95 | 19.80 | 19.86 | 15,949,770 | -0.05(-0.26%) |
Apr 09, 2007 | 19.85 | 20.00 | 19.77 | 19.91 | 18,406,242 | +0.07(+0.33%) |
Apr 05, 2007 | 19.62 | 19.87 | 19.59 | 19.84 | 14,559,578 | +0.25(+1.30%) |
Apr 04, 2007 | 19.70 | 19.82 | 19.53 | 19.59 | 14,271,254 | -0.13(-0.67%) |
Apr 03, 2007 | 19.49 | 19.75 | 19.48 | 19.72 | 20,869,738 | +0.30(+1.54%) |
Apr 02, 2007 | 19.42 | 19.58 | 19.20 | 19.42 | 17,951,646 | +0.00(+0.02%) |
Mar 30, 2007 | 19.31 | 19.51 | 19.28 | 19.42 | 16,533,836 | -0.00(-0.02%) |
Mar 29, 2007 | 19.15 | 19.54 | 19.14 | 19.42 | 24,712,698 | +0.02(+0.09%) |
Mar 28, 2007 | 19.57 | 19.67 | 19.32 | 19.40 | 22,592,868 | -0.29(-1.48%) |
Mar 27, 2007 | 19.77 | 19.92 | 19.63 | 19.70 | 40,939,072 | -0.22(-1.12%) |
Mar 26, 2007 | 19.17 | 19.93 | 19.16 | 19.92 | 66,037,208 | +1.18(+6.28%) |
Mar 23, 2007 | 19.01 | 19.02 | 18.71 | 18.74 | 18,367,240 | -0.22(-1.17%) |
Mar 22, 2007 | 18.82 | 19.11 | 18.80 | 18.97 | 18,937,808 | -0.06(-0.33%) |
Mar 21, 2007 | 18.90 | 19.07 | 18.86 | 19.03 | 22,955,082 | +0.07(+0.37%) |
Mar 20, 2007 | 18.53 | 18.96 | 18.45 | 18.96 | 24,178,478 | +0.45(+2.44%) |
Mar 19, 2007 | 18.45 | 18.54 | 18.40 | 18.51 | 16,968,834 | +0.10(+0.57%) |
Mar 16, 2007 | 18.60 | 18.62 | 18.37 | 18.40 | 27,987,234 | -0.26(-1.40%) |
Mar 15, 2007 | 18.68 | 18.79 | 18.56 | 18.66 | 14,427,141 | -0.05(-0.26%) |
Mar 14, 2007 | 18.86 | 18.89 | 18.61 | 18.71 | 22,084,386 | -0.12(-0.63%) |
Mar 13, 2007 | 18.92 | 19.04 | 18.78 | 18.83 | 23,601,734 | -0.09(-0.50%) |
Mar 12, 2007 | 18.88 | 18.97 | 18.88 | 18.92 | 18,372,616 | -0.00(-0.02%) |
Mar 09, 2007 | 18.77 | 18.95 | 18.71 | 18.93 | 30,191,168 | +0.34(+1.85%) |
Mar 08, 2007 | 18.34 | 18.64 | 18.23 | 18.58 | 22,822,890 | +0.25(+1.35%) |
Mar 07, 2007 | 18.32 | 18.44 | 18.29 | 18.34 | 23,230,358 | -0.06(-0.34%) |
Mar 06, 2007 | 18.44 | 18.47 | 18.22 | 18.40 | 28,293,268 | +0.04(+0.23%) |
Mar 05, 2007 | 18.37 | 18.65 | 18.35 | 18.36 | 21,141,862 | -0.09(-0.49%) |
Mar 02, 2007 | 18.63 | 18.67 | 18.30 | 18.45 | 22,268,294 | -0.27(-1.43%) |
Mar 01, 2007 | 18.71 | 19.04 | 18.59 | 18.72 | 28,801,340 | -0.29(-1.54%) |
Feb 28, 2007 | 18.64 | 19.16 | 18.53 | 19.01 | 34,141,804 | +0.27(+1.45%) |
Feb 27, 2007 | 18.82 | 19.11 | 18.24 | 18.74 | 34,074,852 | -0.22(-1.16%) |
Feb 26, 2007 | 18.67 | 19.02 | 18.61 | 18.96 | 22,077,312 | +0.31(+1.64%) |
Feb 23, 2007 | 18.56 | 18.71 | 18.51 | 18.65 | 14,396,489 | -0.01(-0.06%) |
Feb 22, 2007 | 18.34 | 18.68 | 18.32 | 18.66 | 19,838,132 | +0.32(+1.73%) |
Feb 21, 2007 | 18.27 | 18.37 | 18.23 | 18.34 | 12,422,073 | +0.05(+0.25%) |
Feb 20, 2007 | 18.27 | 18.33 | 18.19 | 18.30 | 13,113,736 | +0.03(+0.17%) |
Feb 16, 2007 | 18.28 | 18.37 | 18.19 | 18.27 | 11,612,881 | -0.11(-0.59%) |
Feb 15, 2007 | 18.30 | 18.41 | 18.12 | 18.37 | 11,920,351 | +0.03(+0.19%) |
Feb 14, 2007 | 18.34 | 18.51 | 18.33 | 18.34 | 14,606,215 | -0.00(-0.02%) |
Feb 13, 2007 | 18.32 | 18.37 | 18.28 | 18.34 | 11,157,690 | -0.00(-0.02%) |
Feb 12, 2007 | 18.21 | 18.37 | 18.18 | 18.35 | 12,424,800 | +0.16(+0.86%) |
Feb 09, 2007 | 18.22 | 18.32 | 18.14 | 18.19 | 10,880,987 | +0.05(+0.25%) |
Feb 08, 2007 | 18.24 | 18.29 | 18.12 | 18.14 | 13,874,940 | -0.11(-0.59%) |
Feb 07, 2007 | 18.27 | 18.32 | 18.16 | 18.25 | 10,118,347 | -0.00(-0.02%) |
Feb 06, 2007 | 18.34 | 18.36 | 18.17 | 18.26 | 9,819,210 | -0.01(-0.08%) |
Feb 05, 2007 | 18.24 | 18.32 | 18.16 | 18.27 | 9,633,292 | -0.06(-0.32%) |
Feb 02, 2007 | 18.29 | 18.44 | 18.25 | 18.33 | 13,321,207 | -0.07(-0.38%) |
Feb 01, 2007 | 18.27 | 18.44 | 18.18 | 18.40 | 16,357,113 | -0.05(-0.25%) |
Jan 31, 2007 | 18.36 | 18.53 | 18.29 | 18.44 | 16,889,294 | -0.07(-0.36%) |
Jan 30, 2007 | 18.36 | 18.52 | 18.35 | 18.51 | 20,617,152 | +0.18(+1.01%) |
Jan 29, 2007 | 18.06 | 18.36 | 17.93 | 18.33 | 24,373,744 | +0.04(+0.21%) |
Jan 26, 2007 | 18.34 | 18.36 | 18.08 | 18.29 | 19,638,420 | -0.01(-0.08%) |
Jan 25, 2007 | 18.48 | 18.62 | 18.24 | 18.30 | 24,925,754 | -0.33(-1.79%) |
Jan 24, 2007 | 18.58 | 18.74 | 18.40 | 18.64 | 22,050,766 | +0.06(+0.32%) |
Jan 23, 2007 | 18.48 | 18.64 | 18.44 | 18.58 | 22,355,650 | +0.02(+0.11%) |
Jan 22, 2007 | 18.51 | 18.60 | 18.44 | 18.56 | 20,479,222 | -0.07(-0.37%) |
Jan 19, 2007 | 18.56 | 18.71 | 18.50 | 18.62 | 34,946,976 | +0.25(+1.38%) |
Jan 18, 2007 | 18.10 | 18.42 | 18.08 | 18.37 | 37,443,804 | +0.43(+2.41%) |
Jan 17, 2007 | 17.62 | 17.96 | 17.59 | 17.94 | 23,141,278 | +0.33(+1.86%) |
Jan 16, 2007 | 17.58 | 17.71 | 17.53 | 17.61 | 16,838,720 | +0.06(+0.32%) |
Jan 12, 2007 | 17.42 | 17.57 | 17.40 | 17.56 | 15,427,232 | +0.03(+0.20%) |
Jan 11, 2007 | 17.55 | 17.74 | 17.46 | 17.52 | 17,308,832 | -0.01(-0.08%) |
Jan 10, 2007 | 17.48 | 17.55 | 17.40 | 17.54 | 19,059,400 | -0.05(-0.26%) |
Jan 09, 2007 | 17.45 | 17.63 | 17.40 | 17.58 | 23,395,876 | +0.15(+0.88%) |
Jan 08, 2007 | 17.34 | 17.45 | 17.27 | 17.43 | 17,557,682 | +0.06(+0.36%) |
Jan 05, 2007 | 17.37 | 17.40 | 17.15 | 17.37 | 20,198,188 | +0.00(+0.00%) |
Jan 04, 2007 | 17.07 | 17.48 | 17.04 | 17.37 | 29,209,068 | +0.32(+1.90%) |
Jan 03, 2007 | 16.99 | 17.22 | 16.97 | 17.04 | 15,462,289 | +0.09(+0.53%) |
Dec 29, 2006 | 16.98 | 17.05 | 16.88 | 16.95 | 11,570,639 | -0.08(-0.45%) |
Dec 28, 2006 | 16.97 | 17.09 | 16.93 | 17.03 | 9,535,878 | -0.02(-0.14%) |
Dec 27, 2006 | 16.88 | 17.05 | 16.84 | 17.05 | 18,497,046 | +0.27(+1.60%) |
Dec 26, 2006 | 16.60 | 16.80 | 16.59 | 16.78 | 7,308,301 | +0.17(+1.05%) |
Dec 22, 2006 | 16.71 | 16.72 | 16.59 | 16.61 | 9,064,903 | -0.09(-0.56%) |
Dec 21, 2006 | 16.66 | 16.70 | 16.52 | 16.70 | 11,110,297 | +0.02(+0.10%) |
Dec 20, 2006 | 16.75 | 16.83 | 16.51 | 16.69 | 11,118,630 | -0.11(-0.64%) |
Dec 19, 2006 | 16.77 | 16.82 | 16.66 | 16.79 | 10,141,910 | +0.05(+0.27%) |
Dec 18, 2006 | 16.81 | 16.82 | 16.65 | 16.75 | 9,574,671 | -0.12(-0.70%) |
Dec 15, 2006 | 16.74 | 16.93 | 16.67 | 16.87 | 19,190,434 | +0.13(+0.77%) |
Dec 14, 2006 | 16.75 | 16.84 | 16.70 | 16.74 | 11,213,457 | +0.05(+0.29%) |
Dec 13, 2006 | 16.70 | 16.78 | 16.66 | 16.69 | 7,530,139 | -0.01(-0.06%) |
Dec 12, 2006 | 16.69 | 16.71 | 16.59 | 16.70 | 10,030,416 | +0.06(+0.36%) |
Dec 11, 2006 | 16.67 | 16.74 | 16.55 | 16.64 | 9,749,958 | -0.05(-0.29%) |
Dec 08, 2006 | 16.77 | 16.80 | 16.64 | 16.69 | 8,672,664 | -0.03(-0.17%) |
Dec 07, 2006 | 16.82 | 16.88 | 16.69 | 16.72 | 10,283,289 | +0.01(+0.06%) |
Dec 06, 2006 | 16.90 | 16.92 | 16.66 | 16.71 | 14,271,202 | -0.10(-0.58%) |
Dec 05, 2006 | 16.77 | 16.95 | 16.76 | 16.80 | 13,785,572 | +0.07(+0.39%) |
Dec 04, 2006 | 16.70 | 16.85 | 16.42 | 16.74 | 28,038,672 | +0.53(+3.29%) |
Dec 01, 2006 | 16.28 | 16.34 | 16.10 | 16.21 | 14,244,191 | -0.03(-0.19%) |
Nov 30, 2006 | 16.33 | 16.36 | 16.16 | 16.24 | 13,074,656 | -0.04(-0.23%) |
Nov 29, 2006 | 16.22 | 16.32 | 16.20 | 16.28 | 9,992,198 | +0.13(+0.80%) |
Nov 28, 2006 | 16.14 | 16.29 | 16.09 | 16.15 | 14,187,295 | +0.00(+0.02%) |
Nov 27, 2006 | 16.25 | 16.31 | 16.08 | 16.14 | 14,920,625 | -0.19(-1.19%) |
Nov 24, 2006 | 16.38 | 16.43 | 16.30 | 16.34 | 5,577,274 | -0.21(-1.26%) |
Nov 22, 2006 | 16.49 | 16.57 | 16.45 | 16.55 | 6,777,557 | +0.02(+0.13%) |
Nov 21, 2006 | 16.60 | 16.63 | 16.50 | 16.53 | 10,662,885 | -0.09(-0.57%) |
Nov 20, 2006 | 16.51 | 16.68 | 16.50 | 16.62 | 11,525,237 | +0.03(+0.19%) |
Nov 17, 2006 | 16.46 | 16.60 | 16.43 | 16.59 | 13,127,529 | +0.06(+0.38%) |
Nov 16, 2006 | 16.50 | 16.58 | 16.42 | 16.53 | 11,634,720 | +0.17(+1.06%) |
Nov 15, 2006 | 16.22 | 16.44 | 16.21 | 16.35 | 20,216,292 | +0.28(+1.75%) |
Nov 14, 2006 | 15.84 | 16.14 | 15.83 | 16.07 | 20,171,176 | +0.18(+1.16%) |
Nov 13, 2006 | 15.96 | 16.11 | 15.86 | 15.89 | 11,745,639 | -0.11(-0.70%) |
Nov 10, 2006 | 15.92 | 16.14 | 15.80 | 16.00 | 18,245,324 | +0.05(+0.28%) |
Nov 09, 2006 | 16.46 | 16.52 | 15.90 | 15.95 | 30,618,832 | -0.50(-3.05%) |
Nov 08, 2006 | 16.53 | 16.55 | 16.37 | 16.45 | 21,478,930 | -0.20(-1.21%) |
Nov 07, 2006 | 16.48 | 16.82 | 16.46 | 16.66 | 15,823,782 | +0.14(+0.82%) |
Nov 06, 2006 | 16.36 | 16.58 | 16.36 | 16.52 | 17,775,498 | -0.06(-0.36%) |
Nov 03, 2006 | 16.50 | 16.63 | 16.46 | 16.58 | 11,458,858 | +0.06(+0.38%) |
Nov 02, 2006 | 16.51 | 16.59 | 16.48 | 16.52 | 13,468,045 | +0.01(+0.08%) |
Nov 01, 2006 | 16.43 | 16.55 | 16.41 | 16.50 | 11,537,306 | -0.03(-0.19%) |
Oct 31, 2006 | 16.53 | 16.56 | 16.38 | 16.53 | 15,697,058 | +0.15(+0.89%) |
Oct 30, 2006 | 16.55 | 16.59 | 16.34 | 16.39 | 12,325,809 | -0.20(-1.22%) |
Oct 27, 2006 | 16.51 | 16.61 | 16.44 | 16.59 | 14,043,905 | -0.08(-0.46%) |
Oct 26, 2006 | 16.80 | 16.80 | 16.53 | 16.67 | 12,602,532 | -0.14(-0.81%) |
Oct 25, 2006 | 16.69 | 16.83 | 16.60 | 16.80 | 12,186,729 | +0.06(+0.33%) |
Oct 24, 2006 | 16.89 | 16.91 | 16.61 | 16.75 | 15,176,371 | -0.25(-1.45%) |
Oct 23, 2006 | 16.88 | 17.03 | 16.79 | 16.99 | 12,150,522 | +0.02(+0.10%) |
Oct 20, 2006 | 16.76 | 17.01 | 16.61 | 16.98 | 20,497,900 | +0.30(+1.79%) |
Oct 19, 2006 | 16.71 | 16.84 | 16.60 | 16.68 | 16,401,653 | +0.02(+0.15%) |
Oct 18, 2006 | 16.58 | 16.79 | 16.45 | 16.65 | 19,903,936 | +0.23(+1.40%) |
Oct 17, 2006 | 16.42 | 16.54 | 16.27 | 16.42 | 12,137,304 | +0.01(+0.04%) |
Oct 16, 2006 | 16.29 | 16.48 | 16.28 | 16.42 | 12,253,682 | +0.08(+0.51%) |
Oct 13, 2006 | 16.22 | 16.37 | 16.15 | 16.33 | 18,809,688 | +0.17(+1.03%) |
Oct 12, 2006 | 16.29 | 16.30 | 16.13 | 16.16 | 17,914,290 | -0.01(-0.04%) |
Oct 11, 2006 | 16.10 | 16.28 | 16.03 | 16.17 | 17,499,636 | -0.03(-0.17%) |
Oct 10, 2006 | 16.32 | 16.33 | 16.02 | 16.20 | 16,475,216 | -0.05(-0.32%) |
Oct 09, 2006 | 16.14 | 16.38 | 16.14 | 16.25 | 13,026,093 | +0.18(+1.10%) |
Oct 06, 2006 | 16.11 | 16.18 | 16.03 | 16.07 | 21,476,056 | -0.06(-0.35%) |
Oct 05, 2006 | 16.40 | 16.55 | 16.10 | 16.13 | 34,273,700 | -0.27(-1.68%) |
Oct 04, 2006 | 16.51 | 16.51 | 16.28 | 16.40 | 21,174,908 | -0.16(-0.99%) |
Oct 03, 2006 | 16.62 | 16.65 | 16.28 | 16.57 | 20,713,416 | -0.22(-1.31%) |