Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 28.78 | 28.99 | 28.54 | 28.78 | 878,156 | +0.07(+0.25%) |
Oct 30, 2007 | 28.76 | 29.15 | 28.68 | 28.71 | 324,140 | -0.28(-0.95%) |
Oct 29, 2007 | 28.95 | 29.02 | 28.43 | 28.99 | 373,241 | +0.21(+0.73%) |
Oct 26, 2007 | 29.12 | 29.18 | 28.40 | 28.77 | 619,730 | +0.14(+0.48%) |
Oct 25, 2007 | 28.40 | 28.84 | 28.04 | 28.64 | 940,178 | +0.14(+0.48%) |
Oct 24, 2007 | 28.42 | 28.65 | 28.04 | 28.50 | 996,540 | -0.04(-0.14%) |
Oct 23, 2007 | 28.84 | 28.84 | 28.17 | 28.54 | 1,112,462 | -0.12(-0.43%) |
Oct 22, 2007 | 28.44 | 28.92 | 28.43 | 28.66 | 1,136,090 | +0.22(+0.77%) |
Oct 19, 2007 | 30.36 | 30.36 | 28.40 | 28.44 | 1,620,454 | -0.37(-1.30%) |
Oct 18, 2007 | 29.48 | 29.78 | 28.07 | 28.82 | 2,277,471 | -1.91(-6.22%) |
Oct 17, 2007 | 30.89 | 30.94 | 30.29 | 30.72 | 389,115 | +0.06(+0.21%) |
Oct 16, 2007 | 30.94 | 31.37 | 30.49 | 30.66 | 349,490 | -0.24(-0.76%) |
Oct 15, 2007 | 31.09 | 31.31 | 30.72 | 30.90 | 643,973 | -0.23(-0.73%) |
Oct 12, 2007 | 31.15 | 31.40 | 30.90 | 31.12 | 281,684 | +0.07(+0.24%) |
Oct 11, 2007 | 31.27 | 31.57 | 30.72 | 31.05 | 535,680 | -0.02(-0.05%) |
Oct 10, 2007 | 30.95 | 31.13 | 30.61 | 31.07 | 470,950 | -0.08(-0.26%) |
Oct 09, 2007 | 31.10 | 31.19 | 30.86 | 31.15 | 433,048 | +0.18(+0.58%) |
Oct 08, 2007 | 30.80 | 31.10 | 30.68 | 30.97 | 472,796 | +0.03(+0.11%) |
Oct 05, 2007 | 31.07 | 31.08 | 30.72 | 30.94 | 807,396 | +0.15(+0.47%) |
Oct 04, 2007 | 31.01 | 31.02 | 30.68 | 30.79 | 446,954 | -0.03(-0.11%) |
Oct 03, 2007 | 30.66 | 31.08 | 30.55 | 30.82 | 590,318 | +0.05(+0.16%) |
Oct 02, 2007 | 31.06 | 31.33 | 30.67 | 30.77 | 644,834 | -0.44(-1.41%) |
Oct 01, 2007 | 29.72 | 31.49 | 29.68 | 31.21 | 1,117,138 | +1.64(+5.55%) |
Sep 28, 2007 | 31.00 | 31.70 | 29.09 | 29.57 | 2,367,798 | -1.60(-5.14%) |
Sep 27, 2007 | 31.64 | 32.02 | 31.08 | 31.17 | 802,720 | -0.47(-1.49%) |
Sep 26, 2007 | 31.24 | 31.82 | 31.01 | 31.64 | 714,732 | +0.44(+1.41%) |
Sep 25, 2007 | 30.52 | 31.24 | 30.32 | 31.20 | 601,517 | +0.48(+1.56%) |
Sep 24, 2007 | 30.98 | 31.20 | 30.57 | 30.72 | 399,206 | -0.30(-0.97%) |
Sep 21, 2007 | 30.92 | 31.11 | 30.81 | 31.03 | 489,901 | +0.28(+0.90%) |
Sep 20, 2007 | 31.30 | 31.32 | 30.64 | 30.75 | 430,463 | -0.65(-2.07%) |
Sep 19, 2007 | 31.59 | 31.76 | 31.19 | 31.40 | 472,550 | +0.15(+0.47%) |
Sep 18, 2007 | 30.03 | 31.30 | 30.01 | 31.25 | 501,100 | +1.32(+4.40%) |
Sep 17, 2007 | 29.94 | 30.38 | 29.84 | 29.94 | 560,169 | -0.07(-0.22%) |
Sep 14, 2007 | 29.79 | 30.12 | 29.51 | 30.00 | 550,939 | +0.07(+0.22%) |
Sep 13, 2007 | 30.21 | 30.35 | 29.68 | 29.94 | 628,713 | -0.03(-0.11%) |
Sep 12, 2007 | 29.82 | 30.38 | 29.81 | 29.97 | 643,234 | +0.24(+0.79%) |
Sep 11, 2007 | 30.38 | 30.77 | 29.60 | 29.73 | 1,225,554 | -0.65(-2.14%) |
Sep 10, 2007 | 30.96 | 30.96 | 30.19 | 30.38 | 745,989 | -0.28(-0.90%) |
Sep 07, 2007 | 31.13 | 31.13 | 30.42 | 30.66 | 521,528 | -0.65(-2.08%) |
Sep 06, 2007 | 31.22 | 31.65 | 30.98 | 31.31 | 330,416 | +0.09(+0.29%) |
Sep 05, 2007 | 31.70 | 32.04 | 30.91 | 31.22 | 584,658 | -0.66(-2.07%) |
Sep 04, 2007 | 31.43 | 32.10 | 31.29 | 31.88 | 576,167 | +0.62(+1.98%) |
Aug 31, 2007 | 31.06 | 31.47 | 30.91 | 31.26 | 646,557 | +0.66(+2.15%) |
Aug 30, 2007 | 30.16 | 31.07 | 30.04 | 30.60 | 786,722 | +0.31(+1.02%) |
Aug 29, 2007 | 29.57 | 30.35 | 29.41 | 30.29 | 608,039 | +1.02(+3.47%) |
Aug 28, 2007 | 29.58 | 29.68 | 29.13 | 29.28 | 579,366 | -0.48(-1.61%) |
Aug 27, 2007 | 29.75 | 30.09 | 29.55 | 29.76 | 427,018 | -0.07(-0.25%) |
Aug 24, 2007 | 29.38 | 29.84 | 28.95 | 29.83 | 451,015 | +0.34(+1.16%) |
Aug 23, 2007 | 29.46 | 29.65 | 28.99 | 29.49 | 378,655 | +0.07(+0.25%) |
Aug 22, 2007 | 29.34 | 29.52 | 29.01 | 29.42 | 651,233 | +0.35(+1.20%) |
Aug 21, 2007 | 29.54 | 29.81 | 29.00 | 29.07 | 729,130 | -0.76(-2.53%) |
Aug 20, 2007 | 29.18 | 30.07 | 28.45 | 29.82 | 529,404 | +0.77(+2.66%) |
Aug 17, 2007 | 31.64 | 36.56 | 28.63 | 29.05 | 1,324,864 | -0.23(-0.78%) |
Aug 16, 2007 | 29.47 | 29.57 | 28.67 | 29.28 | 738,235 | -0.30(-1.02%) |
Aug 15, 2007 | 30.18 | 30.36 | 29.47 | 29.58 | 570,260 | -0.78(-2.57%) |
Aug 14, 2007 | 30.74 | 31.00 | 30.20 | 30.36 | 476,734 | -0.36(-1.16%) |
Aug 13, 2007 | 31.38 | 31.65 | 30.08 | 30.72 | 679,168 | -0.54(-1.74%) |
Aug 10, 2007 | 33.32 | 33.32 | 31.17 | 31.26 | 1,169,070 | -2.46(-7.30%) |
Aug 09, 2007 | 32.97 | 34.90 | 31.72 | 33.72 | 1,992,009 | +0.59(+1.79%) |
Aug 08, 2007 | 30.90 | 33.30 | 30.89 | 33.13 | 1,770,777 | +2.39(+7.77%) |
Aug 07, 2007 | 30.88 | 30.95 | 30.28 | 30.74 | 988,172 | -0.46(-1.46%) |
Aug 06, 2007 | 30.91 | 31.23 | 30.55 | 31.20 | 642,865 | +0.50(+1.61%) |
Aug 03, 2007 | 30.91 | 30.97 | 30.64 | 30.70 | 996,569 | -0.17(-0.55%) |
Aug 02, 2007 | 30.07 | 30.91 | 29.70 | 30.87 | 1,040,472 | +0.65(+2.15%) |
Aug 01, 2007 | 29.51 | 30.37 | 28.85 | 30.22 | 6,977,134 | +0.80(+2.71%) |
Jul 31, 2007 | 29.68 | 30.21 | 29.42 | 29.42 | 779,708 | -0.24(-0.79%) |
Jul 30, 2007 | 29.25 | 29.72 | 28.04 | 29.66 | 797,798 | -0.49(-1.62%) |
Jul 27, 2007 | 30.14 | 30.62 | 29.77 | 30.15 | 622,314 | +0.14(+0.46%) |
Jul 26, 2007 | 30.77 | 31.78 | 29.37 | 30.01 | 867,696 | -0.76(-2.46%) |
Jul 25, 2007 | 31.32 | 31.44 | 29.99 | 30.77 | 901,537 | +0.14(+0.45%) |
Jul 24, 2007 | 31.12 | 31.44 | 29.60 | 30.63 | 1,085,020 | -1.30(-4.07%) |
Jul 23, 2007 | 31.94 | 32.22 | 31.69 | 31.93 | 291,036 | +0.02(+0.08%) |
Jul 20, 2007 | 32.29 | 32.29 | 31.69 | 31.90 | 241,566 | -0.38(-1.18%) |
Jul 19, 2007 | 32.19 | 32.48 | 32.17 | 32.29 | 276,885 | +0.32(+0.99%) |
Jul 18, 2007 | 31.94 | 32.07 | 31.73 | 31.97 | 274,177 | -0.25(-0.78%) |
Jul 17, 2007 | 32.86 | 32.86 | 32.18 | 32.22 | 136,350 | +0.08(+0.25%) |
Jul 16, 2007 | 32.21 | 32.42 | 31.89 | 32.14 | 332,631 | -0.08(-0.25%) |
Jul 13, 2007 | 32.20 | 32.36 | 31.77 | 32.22 | 446,215 | +0.03(+0.10%) |
Jul 12, 2007 | 31.63 | 32.23 | 31.60 | 32.19 | 702,672 | +0.49(+1.54%) |
Jul 11, 2007 | 31.27 | 31.81 | 31.24 | 31.70 | 315,033 | +0.38(+1.22%) |
Jul 10, 2007 | 32.02 | 32.06 | 31.30 | 31.32 | 328,570 | -0.76(-2.38%) |
Jul 09, 2007 | 31.88 | 32.08 | 31.70 | 32.08 | 408,067 | +0.32(+1.02%) |
Jul 06, 2007 | 31.81 | 31.97 | 31.62 | 31.76 | 281,561 | +0.06(+0.18%) |
Jul 05, 2007 | 31.92 | 32.06 | 31.57 | 31.70 | 325,370 | -0.07(-0.20%) |
Jul 03, 2007 | 31.65 | 31.86 | 31.64 | 31.77 | 274,916 | +0.20(+0.62%) |
Jul 02, 2007 | 31.32 | 31.81 | 31.32 | 31.57 | 627,975 | +0.25(+0.80%) |
Jun 29, 2007 | 30.62 | 31.61 | 30.62 | 31.32 | 796,075 | +0.71(+2.31%) |
Jun 28, 2007 | 30.53 | 30.97 | 30.52 | 30.61 | 680,645 | +0.18(+0.59%) |
Jun 27, 2007 | 29.94 | 30.54 | 29.86 | 30.43 | 1,215,710 | +0.50(+1.68%) |
Jun 26, 2007 | 29.62 | 29.99 | 29.25 | 29.93 | 840,499 | +0.31(+1.04%) |
Jun 25, 2007 | 29.94 | 30.27 | 29.56 | 29.62 | 639,419 | -0.43(-1.43%) |
Jun 22, 2007 | 30.07 | 30.42 | 29.93 | 30.05 | 648,034 | -0.02(-0.08%) |
Jun 21, 2007 | 30.35 | 30.35 | 29.66 | 30.07 | 408,928 | -0.21(-0.70%) |
Jun 20, 2007 | 30.56 | 30.63 | 30.23 | 30.29 | 342,722 | -0.17(-0.56%) |
Jun 19, 2007 | 30.64 | 30.64 | 30.41 | 30.46 | 485,840 | -0.18(-0.58%) |
Jun 18, 2007 | 30.64 | 30.68 | 30.40 | 30.64 | 287,345 | +0.07(+0.24%) |
Jun 15, 2007 | 30.84 | 30.85 | 30.46 | 30.56 | 404,867 | +0.02(+0.08%) |
Jun 14, 2007 | 30.35 | 30.54 | 30.29 | 30.54 | 231,352 | +0.29(+0.97%) |
Jun 13, 2007 | 30.06 | 30.29 | 29.90 | 30.25 | 281,438 | +0.32(+1.06%) |
Jun 12, 2007 | 30.42 | 30.42 | 29.90 | 29.93 | 322,540 | -0.49(-1.60%) |
Jun 11, 2007 | 30.13 | 30.54 | 30.11 | 30.42 | 241,566 | +0.31(+1.03%) |
Jun 08, 2007 | 29.73 | 30.12 | 29.73 | 30.11 | 285,868 | +0.49(+1.65%) |
Jun 07, 2007 | 30.12 | 30.25 | 29.60 | 29.62 | 318,602 | -0.50(-1.67%) |
Jun 06, 2007 | 30.67 | 30.67 | 29.99 | 30.12 | 345,798 | -0.54(-1.78%) |
Jun 05, 2007 | 30.81 | 30.89 | 30.61 | 30.67 | 420,742 | -0.14(-0.45%) |
Jun 04, 2007 | 30.69 | 30.81 | 30.62 | 30.81 | 315,033 | -0.02(-0.05%) |
Jun 01, 2007 | 30.79 | 31.16 | 30.76 | 30.82 | 340,507 | +0.19(+0.61%) |
May 31, 2007 | 30.77 | 31.03 | 30.29 | 30.64 | 1,113,447 | +0.32(+1.05%) |
May 30, 2007 | 30.55 | 30.55 | 30.06 | 30.32 | 560,907 | +0.02(+0.05%) |
May 29, 2007 | 30.52 | 30.54 | 29.66 | 30.30 | 597,087 | +1.15(+3.96%) |
May 25, 2007 | 28.79 | 29.20 | 28.79 | 29.15 | 362,288 | +0.20(+0.67%) |
May 24, 2007 | 29.46 | 29.55 | 28.91 | 28.95 | 310,603 | -0.41(-1.41%) |
May 23, 2007 | 29.71 | 29.89 | 29.37 | 29.37 | 417,156 | -0.34(-1.15%) |
May 22, 2007 | 30.48 | 30.48 | 29.34 | 29.71 | 323,069 | +10.03(+50.99%) |
May 21, 2007 | 19.72 | 19.77 | 19.61 | 19.68 | 270,608 | -0.04(-0.18%) |
May 18, 2007 | 19.91 | 19.91 | 19.61 | 19.71 | 478,088 | +0.12(+0.61%) |
May 17, 2007 | 19.55 | 19.65 | 19.42 | 19.59 | 589,949 | +0.05(+0.24%) |
May 16, 2007 | 19.50 | 19.55 | 19.33 | 19.55 | 390,038 | +0.10(+0.54%) |
May 15, 2007 | 19.53 | 19.65 | 19.43 | 19.44 | 347,952 | -0.09(-0.46%) |
May 14, 2007 | 19.60 | 19.63 | 19.43 | 19.53 | 256,395 | -0.05(-0.28%) |
May 11, 2007 | 19.55 | 19.62 | 19.44 | 19.59 | 348,875 | +0.10(+0.50%) |
May 10, 2007 | 19.63 | 19.66 | 19.47 | 19.49 | 526,819 | -0.14(-0.72%) |
May 09, 2007 | 19.45 | 19.63 | 19.36 | 19.63 | 285,560 | +0.18(+0.93%) |
May 08, 2007 | 19.45 | 19.47 | 19.23 | 19.45 | 318,417 | -0.00(-0.02%) |
May 07, 2007 | 19.33 | 19.49 | 19.32 | 19.45 | 267,840 | +0.13(+0.69%) |
May 04, 2007 | 19.35 | 19.35 | 19.21 | 19.32 | 389,300 | -0.01(-0.06%) |
May 03, 2007 | 19.31 | 19.35 | 19.14 | 19.33 | 452,614 | +0.07(+0.34%) |
May 02, 2007 | 18.86 | 19.33 | 18.85 | 19.26 | 480,303 | +0.34(+1.81%) |
May 01, 2007 | 19.02 | 19.13 | 18.80 | 18.92 | 337,799 | -0.03(-0.15%) |
Apr 30, 2007 | 19.13 | 19.14 | 18.95 | 18.95 | 449,845 | -0.14(-0.76%) |
Apr 27, 2007 | 18.98 | 19.14 | 18.95 | 19.09 | 532,542 | +0.12(+0.65%) |
Apr 26, 2007 | 18.99 | 19.07 | 18.89 | 18.97 | 288,145 | -0.01(-0.08%) |
Apr 25, 2007 | 18.89 | 19.00 | 18.68 | 18.99 | 538,079 | +0.14(+0.77%) |
Apr 24, 2007 | 18.88 | 18.92 | 18.75 | 18.84 | 412,004 | -0.03(-0.15%) |
Apr 23, 2007 | 19.00 | 19.12 | 18.82 | 18.87 | 722,116 | -0.08(-0.44%) |
Apr 20, 2007 | 18.92 | 19.20 | 18.92 | 18.95 | 706,426 | +0.26(+1.39%) |
Apr 19, 2007 | 17.88 | 18.87 | 17.88 | 18.69 | 882,709 | +0.15(+0.80%) |
Apr 18, 2007 | 18.61 | 18.63 | 18.35 | 18.55 | 525,158 | -0.06(-0.31%) |
Apr 17, 2007 | 18.54 | 18.64 | 18.45 | 18.60 | 546,017 | +0.07(+0.35%) |
Apr 16, 2007 | 18.35 | 18.64 | 18.30 | 18.54 | 262,117 | +0.29(+1.60%) |
Apr 13, 2007 | 18.21 | 18.27 | 18.15 | 18.25 | 311,403 | +0.04(+0.20%) |
Apr 12, 2007 | 18.19 | 18.21 | 18.07 | 18.21 | 420,496 | -0.02(-0.10%) |
Apr 11, 2007 | 18.44 | 18.49 | 18.19 | 18.23 | 406,282 | -0.16(-0.88%) |
Apr 10, 2007 | 18.71 | 18.77 | 18.36 | 18.39 | 412,558 | -0.32(-1.70%) |
Apr 09, 2007 | 18.81 | 18.86 | 18.63 | 18.71 | 244,766 | -0.02(-0.12%) |
Apr 05, 2007 | 18.78 | 18.98 | 18.70 | 18.73 | 527,558 | +0.17(+0.89%) |
Apr 04, 2007 | 18.44 | 18.63 | 18.41 | 18.56 | 229,814 | +0.13(+0.69%) |
Apr 03, 2007 | 18.39 | 18.48 | 18.30 | 18.44 | 296,451 | +0.08(+0.43%) |
Apr 02, 2007 | 18.46 | 18.46 | 18.30 | 18.36 | 314,172 | -0.02(-0.10%) |
Mar 30, 2007 | 18.28 | 18.51 | 18.28 | 18.38 | 394,468 | +0.13(+0.73%) |
Mar 29, 2007 | 18.16 | 18.33 | 18.05 | 18.24 | 1,796,061 | +0.13(+0.74%) |
Mar 28, 2007 | 18.16 | 18.18 | 17.90 | 18.11 | 1,066,007 | -0.04(-0.22%) |
Mar 27, 2007 | 18.34 | 18.34 | 18.06 | 18.15 | 270,978 | -0.19(-1.04%) |
Mar 26, 2007 | 18.51 | 18.51 | 18.24 | 18.34 | 150,071 | -0.12(-0.63%) |
Mar 23, 2007 | 18.40 | 18.47 | 18.29 | 18.46 | 313,618 | +0.12(+0.65%) |
Mar 22, 2007 | 18.24 | 18.34 | 18.22 | 18.34 | 241,259 | +0.08(+0.43%) |
Mar 21, 2007 | 18.87 | 18.87 | 17.97 | 18.26 | 164,838 | +0.24(+1.34%) |
Mar 20, 2007 | 17.90 | 18.02 | 17.79 | 18.01 | 265,255 | +0.13(+0.73%) |
Mar 19, 2007 | 17.78 | 17.94 | 17.78 | 17.88 | 244,950 | +0.26(+1.50%) |
Mar 16, 2007 | 17.61 | 17.68 | 17.51 | 17.62 | 368,257 | -0.03(-0.16%) |
Mar 15, 2007 | 17.77 | 17.82 | 17.61 | 17.65 | 302,912 | -0.09(-0.53%) |
Mar 14, 2007 | 17.83 | 17.94 | 17.44 | 17.74 | 467,012 | -0.10(-0.57%) |
Mar 13, 2007 | 18.23 | 18.20 | 17.81 | 17.84 | 368,810 | -0.38(-2.10%) |
Mar 12, 2007 | 18.05 | 18.29 | 18.04 | 18.23 | 253,442 | +0.14(+0.76%) |
Mar 09, 2007 | 17.97 | 18.13 | 17.94 | 18.09 | 351,274 | +0.19(+1.07%) |
Mar 08, 2007 | 17.77 | 18.01 | 17.77 | 17.90 | 316,941 | +0.14(+0.81%) |
Mar 07, 2007 | 17.68 | 17.84 | 17.64 | 17.75 | 496,916 | +0.00(+0.02%) |
Mar 06, 2007 | 17.77 | 17.84 | 17.69 | 17.75 | 785,984 | +0.00(+0.00%) |
Mar 05, 2007 | 18.12 | 18.12 | 17.68 | 17.75 | 381,178 | -0.37(-2.05%) |
Mar 02, 2007 | 18.48 | 18.54 | 18.12 | 18.12 | 287,775 | -0.40(-2.15%) |
Mar 01, 2007 | 18.78 | 18.78 | 18.44 | 18.52 | 424,187 | -0.26(-1.40%) |
Feb 28, 2007 | 18.46 | 19.11 | 18.46 | 18.78 | 595,302 | +0.00(+0.02%) |
Feb 27, 2007 | 18.96 | 18.96 | 18.74 | 18.78 | 968,174 | -0.23(-1.22%) |
Feb 26, 2007 | 19.00 | 19.03 | 18.95 | 19.01 | 637,533 | +0.05(+0.29%) |
Feb 23, 2007 | 18.92 | 19.01 | 18.85 | 18.96 | 280,946 | +0.05(+0.29%) |
Feb 22, 2007 | 18.90 | 18.93 | 18.83 | 18.90 | 296,082 | +0.01(+0.04%) |
Feb 21, 2007 | 18.95 | 18.95 | 18.76 | 18.90 | 361,796 | +0.00(+0.00%) |
Feb 20, 2007 | 18.78 | 18.92 | 18.68 | 18.90 | 229,445 | +0.08(+0.42%) |
Feb 16, 2007 | 18.77 | 18.89 | 18.70 | 18.82 | 429,541 | +0.07(+0.37%) |
Feb 15, 2007 | 18.67 | 18.78 | 18.64 | 18.75 | 299,958 | +0.04(+0.23%) |
Feb 14, 2007 | 18.65 | 18.74 | 18.60 | 18.70 | 299,238 | +0.14(+0.76%) |
Feb 13, 2007 | 18.62 | 18.73 | 18.44 | 18.56 | 557,831 | +0.05(+0.25%) |
Feb 12, 2007 | 18.59 | 18.65 | 18.48 | 18.52 | 489,329 | +0.10(+0.55%) |
Feb 09, 2007 | 18.67 | 18.67 | 18.32 | 18.42 | 472,365 | -0.25(-1.35%) |
Feb 08, 2007 | 18.72 | 18.74 | 18.56 | 18.67 | 677,630 | -0.05(-0.25%) |
Feb 07, 2007 | 18.74 | 18.74 | 18.56 | 18.72 | 349,613 | +0.05(+0.25%) |
Feb 06, 2007 | 18.56 | 18.67 | 18.50 | 18.67 | 297,559 | +0.06(+0.31%) |
Feb 05, 2007 | 18.77 | 18.78 | 18.52 | 18.61 | 509,099 | -0.16(-0.87%) |
Feb 02, 2007 | 18.84 | 18.84 | 18.67 | 18.77 | 430,833 | -0.07(-0.38%) |
Feb 01, 2007 | 18.75 | 18.91 | 18.42 | 18.85 | 791,152 | +0.10(+0.54%) |
Jan 31, 2007 | 18.40 | 18.99 | 18.40 | 18.74 | 1,014,506 | +0.34(+1.86%) |
Jan 30, 2007 | 21.33 | 18.43 | 17.57 | 18.40 | 2,343,001 | +1.03(+5.93%) |
Jan 29, 2007 | 17.32 | 17.39 | 17.26 | 17.37 | 441,723 | +0.02(+0.10%) |
Jan 26, 2007 | 17.48 | 17.52 | 17.30 | 17.35 | 297,189 | -0.13(-0.72%) |
Jan 25, 2007 | 17.61 | 17.66 | 17.43 | 17.48 | 183,851 | -0.17(-0.94%) |
Jan 24, 2007 | 17.63 | 17.68 | 17.56 | 17.65 | 162,070 | +0.01(+0.08%) |
Jan 23, 2007 | 17.37 | 17.68 | 17.33 | 17.63 | 411,082 | +0.28(+1.60%) |
Jan 22, 2007 | 17.49 | 17.49 | 17.25 | 17.35 | 209,140 | -0.08(-0.46%) |
Jan 19, 2007 | 17.42 | 17.47 | 17.26 | 17.43 | 306,973 | +0.20(+1.15%) |
Jan 18, 2007 | 17.35 | 17.40 | 17.17 | 17.23 | 272,824 | -0.12(-0.67%) |
Jan 17, 2007 | 17.28 | 17.40 | 17.23 | 17.35 | 141,026 | +0.10(+0.57%) |
Jan 16, 2007 | 17.17 | 17.26 | 17.13 | 17.25 | 221,692 | +0.14(+0.84%) |
Jan 12, 2007 | 16.95 | 17.14 | 16.95 | 17.11 | 135,673 | +0.17(+1.02%) |
Jan 11, 2007 | 16.81 | 17.03 | 16.81 | 16.93 | 217,816 | +0.18(+1.08%) |
Jan 10, 2007 | 16.75 | 16.81 | 16.63 | 16.75 | 268,763 | -0.06(-0.36%) |
Jan 09, 2007 | 16.69 | 16.85 | 16.56 | 16.82 | 326,355 | +0.13(+0.78%) |
Jan 08, 2007 | 16.65 | 16.69 | 16.48 | 16.69 | 342,968 | +0.03(+0.20%) |
Jan 05, 2007 | 16.90 | 16.93 | 16.62 | 16.65 | 376,379 | -0.31(-1.85%) |
Jan 04, 2007 | 17.10 | 17.10 | 16.85 | 16.97 | 209,694 | -0.14(-0.80%) |
Jan 03, 2007 | 17.19 | 17.44 | 16.97 | 17.10 | 532,173 | -0.02(-0.11%) |
Dec 29, 2006 | 17.28 | 17.35 | 17.12 | 17.12 | 253,995 | -0.16(-0.90%) |
Dec 28, 2006 | 17.21 | 17.30 | 17.16 | 17.28 | 316,202 | +0.09(+0.50%) |
Dec 27, 2006 | 17.03 | 17.23 | 17.03 | 17.19 | 193,634 | +0.23(+1.36%) |
Dec 26, 2006 | 16.78 | 16.97 | 16.77 | 16.96 | 161,700 | +0.18(+1.10%) |
Dec 22, 2006 | 16.92 | 17.00 | 16.60 | 16.78 | 293,682 | -0.11(-0.66%) |
Dec 21, 2006 | 17.00 | 17.05 | 16.82 | 16.89 | 424,003 | -0.11(-0.64%) |
Dec 20, 2006 | 16.98 | 17.05 | 16.93 | 17.00 | 175,729 | +0.00(+0.02%) |
Dec 19, 2006 | 16.97 | 17.03 | 16.82 | 16.99 | 306,604 | +0.00(+0.02%) |
Dec 18, 2006 | 16.99 | 17.08 | 16.95 | 16.99 | 282,422 | +0.00(+0.00%) |
Dec 15, 2006 | 16.99 | 17.09 | 16.88 | 16.99 | 378,594 | +0.04(+0.21%) |
Dec 14, 2006 | 16.96 | 17.01 | 16.91 | 16.95 | 399,268 | +0.04(+0.21%) |
Dec 13, 2006 | 16.86 | 16.98 | 16.83 | 16.92 | 316,387 | +0.05(+0.30%) |
Dec 12, 2006 | 17.02 | 17.03 | 16.82 | 16.87 | 343,706 | -0.13(-0.74%) |
Dec 11, 2006 | 17.29 | 17.29 | 16.98 | 16.99 | 313,064 | -0.30(-1.71%) |
Dec 08, 2006 | 17.42 | 17.48 | 17.07 | 17.29 | 177,944 | -0.13(-0.77%) |
Dec 07, 2006 | 17.37 | 17.47 | 17.29 | 17.42 | 268,578 | +0.14(+0.79%) |
Dec 06, 2006 | 17.29 | 17.38 | 17.22 | 17.29 | 132,166 | +0.02(+0.13%) |
Dec 05, 2006 | 17.25 | 17.35 | 17.12 | 17.26 | 182,374 | +0.08(+0.48%) |
Dec 04, 2006 | 17.07 | 17.27 | 16.95 | 17.18 | 545,463 | +0.03(+0.15%) |
Dec 01, 2006 | 17.10 | 17.34 | 16.94 | 17.16 | 500,054 | -0.16(-0.94%) |
Nov 30, 2006 | 17.37 | 17.41 | 17.29 | 17.32 | 768,263 | -0.01(-0.08%) |
Nov 29, 2006 | 17.49 | 17.65 | 17.22 | 17.33 | 470,519 | -0.16(-0.89%) |
Nov 28, 2006 | 16.79 | 17.82 | 16.45 | 17.49 | 1,797,722 | +0.64(+3.82%) |
Nov 27, 2006 | 17.46 | 17.50 | 16.81 | 16.84 | 274,669 | -0.66(-3.80%) |
Nov 24, 2006 | 17.53 | 17.58 | 17.40 | 17.51 | 329,493 | -0.07(-0.37%) |
Nov 22, 2006 | 17.30 | 17.57 | 17.30 | 17.57 | 552,847 | +0.31(+1.80%) |
Nov 21, 2006 | 17.25 | 17.26 | 17.14 | 17.26 | 212,093 | -0.02(-0.13%) |
Nov 20, 2006 | 17.20 | 17.29 | 17.12 | 17.29 | 219,846 | +0.08(+0.48%) |
Nov 17, 2006 | 17.18 | 17.22 | 17.07 | 17.20 | 160,224 | +0.03(+0.15%) |
Nov 16, 2006 | 17.34 | 17.34 | 17.12 | 17.18 | 172,222 | -0.08(-0.48%) |
Nov 15, 2006 | 17.08 | 17.31 | 17.08 | 17.26 | 161,331 | +0.12(+0.72%) |
Nov 14, 2006 | 16.91 | 17.15 | 16.88 | 17.14 | 164,469 | +0.09(+0.53%) |
Nov 13, 2006 | 16.90 | 17.06 | 16.83 | 17.05 | 186,989 | +0.15(+0.88%) |
Nov 10, 2006 | 16.86 | 16.90 | 16.69 | 16.90 | 272,824 | +0.09(+0.52%) |
Nov 09, 2006 | 16.88 | 16.94 | 16.79 | 16.81 | 351,274 | -0.10(-0.60%) |
Nov 08, 2006 | 16.74 | 16.96 | 16.70 | 16.91 | 179,052 | +0.14(+0.82%) |
Nov 07, 2006 | 16.66 | 16.82 | 16.56 | 16.78 | 561,892 | +0.13(+0.76%) |
Nov 06, 2006 | 16.60 | 16.71 | 16.57 | 16.65 | 406,098 | +0.05(+0.30%) |
Nov 03, 2006 | 16.60 | 16.70 | 16.45 | 16.60 | 344,814 | -0.09(-0.52%) |
Nov 02, 2006 | 16.88 | 16.88 | 16.61 | 16.69 | 252,334 | -0.23(-1.37%) |