Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 19.97 | 20.01 | 19.70 | 19.74 | 18,228,464 | -0.29(-1.45%) |
Dec 28, 2007 | 20.05 | 20.19 | 19.95 | 20.03 | 12,925,136 | -0.01(-0.05%) |
Dec 27, 2007 | 20.24 | 20.33 | 20.01 | 20.04 | 12,012,843 | -0.23(-1.13%) |
Dec 26, 2007 | 20.41 | 20.41 | 20.19 | 20.27 | 14,739,741 | -0.06(-0.32%) |
Dec 24, 2007 | 20.28 | 20.41 | 20.20 | 20.34 | 7,139,082 | +0.05(+0.22%) |
Dec 21, 2007 | 20.11 | 20.42 | 20.04 | 20.29 | 39,348,384 | +0.25(+1.27%) |
Dec 20, 2007 | 20.19 | 20.26 | 19.91 | 20.04 | 23,413,258 | -0.18(-0.91%) |
Dec 19, 2007 | 20.01 | 20.27 | 19.98 | 20.22 | 22,391,110 | +0.20(+1.01%) |
Dec 18, 2007 | 20.20 | 20.21 | 19.91 | 20.02 | 36,920,240 | -0.08(-0.40%) |
Dec 17, 2007 | 20.59 | 20.64 | 20.04 | 20.10 | 37,094,704 | -0.43(-2.10%) |
Dec 14, 2007 | 20.51 | 20.69 | 20.51 | 20.53 | 29,537,380 | -0.09(-0.44%) |
Dec 13, 2007 | 20.46 | 20.64 | 20.39 | 20.62 | 19,300,180 | +0.10(+0.50%) |
Dec 12, 2007 | 20.34 | 20.61 | 20.25 | 20.52 | 36,122,936 | +0.26(+1.27%) |
Dec 11, 2007 | 20.35 | 20.56 | 20.25 | 20.26 | 26,943,098 | -0.10(-0.47%) |
Dec 10, 2007 | 20.29 | 20.43 | 20.23 | 20.36 | 13,191,008 | +0.04(+0.19%) |
Dec 07, 2007 | 20.29 | 20.51 | 20.29 | 20.32 | 20,846,484 | +0.03(+0.13%) |
Dec 06, 2007 | 20.24 | 20.32 | 20.07 | 20.29 | 24,594,344 | +0.01(+0.03%) |
Dec 05, 2007 | 20.22 | 20.28 | 20.09 | 20.28 | 22,724,316 | +0.10(+0.48%) |
Dec 04, 2007 | 19.93 | 20.25 | 19.79 | 20.19 | 26,231,158 | +0.18(+0.88%) |
Dec 03, 2007 | 19.98 | 20.27 | 19.93 | 20.01 | 26,594,048 | +0.03(+0.16%) |
Nov 30, 2007 | 20.30 | 20.30 | 19.86 | 19.98 | 33,699,780 | -0.22(-1.10%) |
Nov 29, 2007 | 20.24 | 20.32 | 20.15 | 20.20 | 23,360,860 | -0.06(-0.32%) |
Nov 28, 2007 | 20.34 | 20.34 | 20.10 | 20.27 | 39,348,140 | +0.00(+0.02%) |
Nov 27, 2007 | 19.93 | 20.37 | 19.84 | 20.26 | 32,710,972 | +0.40(+2.03%) |
Nov 26, 2007 | 20.06 | 20.22 | 19.82 | 19.86 | 26,048,102 | -0.18(-0.92%) |
Nov 23, 2007 | 20.12 | 20.19 | 19.92 | 20.04 | 14,680,389 | +0.02(+0.08%) |
Nov 21, 2007 | 20.20 | 20.41 | 19.99 | 20.03 | 28,079,386 | -0.17(-0.86%) |
Nov 20, 2007 | 20.11 | 20.30 | 19.98 | 20.20 | 33,525,740 | +0.16(+0.79%) |
Nov 19, 2007 | 20.11 | 20.13 | 19.95 | 20.04 | 26,254,586 | -0.10(-0.51%) |
Nov 16, 2007 | 20.02 | 20.18 | 19.85 | 20.15 | 33,341,978 | +0.22(+1.08%) |
Nov 15, 2007 | 19.62 | 20.08 | 19.62 | 19.93 | 32,965,402 | +0.19(+0.96%) |
Nov 14, 2007 | 19.72 | 19.87 | 19.54 | 19.74 | 25,712,012 | +0.10(+0.52%) |
Nov 13, 2007 | 19.38 | 19.69 | 19.19 | 19.64 | 23,819,518 | +0.38(+1.97%) |
Nov 12, 2007 | 19.51 | 19.58 | 19.24 | 19.26 | 25,922,900 | -0.31(-1.59%) |
Nov 09, 2007 | 19.79 | 19.87 | 19.51 | 19.57 | 28,269,020 | -0.21(-1.04%) |
Nov 08, 2007 | 19.54 | 19.83 | 19.27 | 19.78 | 40,548,648 | +0.49(+2.52%) |
Nov 07, 2007 | 19.59 | 19.63 | 19.28 | 19.29 | 22,513,930 | -0.34(-1.72%) |
Nov 06, 2007 | 19.43 | 19.65 | 19.38 | 19.63 | 23,755,378 | +0.22(+1.11%) |
Nov 05, 2007 | 19.46 | 19.54 | 19.28 | 19.41 | 27,679,508 | -0.05(-0.28%) |
Nov 02, 2007 | 19.67 | 19.67 | 19.31 | 19.47 | 26,659,770 | -0.13(-0.64%) |
Nov 01, 2007 | 19.83 | 19.95 | 19.57 | 19.59 | 31,137,398 | -0.28(-1.39%) |
Oct 31, 2007 | 19.94 | 19.97 | 19.67 | 19.87 | 25,860,542 | +0.01(+0.05%) |
Oct 30, 2007 | 19.89 | 20.00 | 19.74 | 19.86 | 21,350,798 | -0.04(-0.18%) |
Oct 29, 2007 | 19.79 | 19.96 | 19.72 | 19.90 | 26,337,560 | +0.09(+0.44%) |
Oct 26, 2007 | 19.73 | 19.82 | 19.59 | 19.81 | 25,157,150 | +0.09(+0.44%) |
Oct 25, 2007 | 19.38 | 19.77 | 19.33 | 19.72 | 30,388,934 | +0.36(+1.86%) |
Oct 24, 2007 | 19.14 | 19.37 | 19.10 | 19.36 | 28,959,654 | +0.14(+0.72%) |
Oct 23, 2007 | 19.08 | 19.23 | 19.06 | 19.22 | 18,058,864 | +0.16(+0.84%) |
Oct 22, 2007 | 18.83 | 19.11 | 18.79 | 19.06 | 28,368,580 | +0.16(+0.83%) |
Oct 19, 2007 | 19.15 | 19.22 | 18.88 | 18.90 | 37,568,652 | -0.19(-1.01%) |
Oct 18, 2007 | 18.99 | 19.19 | 18.91 | 19.10 | 32,207,226 | +0.09(+0.46%) |
Oct 17, 2007 | 18.77 | 19.12 | 18.68 | 19.01 | 50,997,564 | +0.43(+2.30%) |
Oct 16, 2007 | 18.55 | 18.69 | 18.48 | 18.58 | 22,075,720 | +0.04(+0.21%) |
Oct 15, 2007 | 18.69 | 18.73 | 18.39 | 18.54 | 21,448,398 | -0.05(-0.28%) |
Oct 12, 2007 | 18.40 | 18.64 | 18.39 | 18.60 | 16,117,527 | +0.20(+1.07%) |
Oct 11, 2007 | 18.66 | 18.72 | 18.31 | 18.40 | 20,064,920 | -0.22(-1.18%) |
Oct 10, 2007 | 18.66 | 18.72 | 18.59 | 18.62 | 20,570,938 | -0.00(-0.02%) |
Oct 09, 2007 | 18.53 | 18.62 | 18.43 | 18.62 | 25,288,626 | +0.03(+0.14%) |
Oct 08, 2007 | 18.65 | 18.70 | 18.56 | 18.60 | 9,358,284 | -0.09(-0.47%) |
Oct 05, 2007 | 18.65 | 18.75 | 18.61 | 18.68 | 16,922,492 | +0.06(+0.35%) |
Oct 04, 2007 | 18.55 | 18.70 | 18.52 | 18.62 | 17,926,142 | +0.10(+0.52%) |
Oct 03, 2007 | 18.58 | 18.67 | 18.46 | 18.52 | 19,626,006 | -0.11(-0.60%) |
Oct 02, 2007 | 18.66 | 18.71 | 18.54 | 18.63 | 27,278,830 | +0.01(+0.03%) |
Oct 01, 2007 | 18.53 | 18.77 | 18.52 | 18.63 | 32,219,390 | +0.14(+0.75%) |
Sep 28, 2007 | 18.43 | 18.59 | 18.35 | 18.49 | 20,298,526 | +0.05(+0.24%) |
Sep 27, 2007 | 18.44 | 18.53 | 18.38 | 18.44 | 17,486,638 | -0.01(-0.04%) |
Sep 26, 2007 | 18.39 | 18.56 | 18.31 | 18.45 | 22,949,988 | +0.11(+0.58%) |
Sep 25, 2007 | 18.24 | 18.43 | 18.19 | 18.34 | 23,588,186 | +0.10(+0.56%) |
Sep 24, 2007 | 18.18 | 18.46 | 18.18 | 18.24 | 32,438,580 | +0.05(+0.26%) |
Sep 21, 2007 | 18.14 | 18.29 | 18.12 | 18.19 | 34,107,940 | +0.08(+0.43%) |
Sep 20, 2007 | 18.20 | 18.23 | 18.07 | 18.12 | 19,544,290 | -0.10(-0.55%) |
Sep 19, 2007 | 18.18 | 18.26 | 17.98 | 18.22 | 26,643,966 | +0.07(+0.38%) |
Sep 18, 2007 | 17.83 | 18.16 | 17.83 | 18.15 | 30,866,360 | +0.36(+2.04%) |
Sep 17, 2007 | 18.02 | 18.05 | 17.71 | 17.79 | 32,709,856 | -0.36(-1.99%) |
Sep 14, 2007 | 17.93 | 18.20 | 17.91 | 18.15 | 24,003,680 | +0.17(+0.95%) |
Sep 13, 2007 | 18.00 | 18.08 | 17.89 | 17.97 | 22,306,272 | +0.01(+0.05%) |
Sep 12, 2007 | 17.89 | 18.13 | 17.79 | 17.97 | 28,654,848 | +0.06(+0.32%) |
Sep 11, 2007 | 17.60 | 18.00 | 17.60 | 17.91 | 37,038,700 | +0.35(+2.00%) |
Sep 10, 2007 | 17.57 | 17.70 | 17.47 | 17.56 | 31,621,040 | -0.01(-0.04%) |
Sep 07, 2007 | 17.56 | 17.69 | 17.41 | 17.56 | 37,209,652 | -0.02(-0.13%) |
Sep 06, 2007 | 17.23 | 17.71 | 17.12 | 17.59 | 29,476,666 | +0.31(+1.81%) |
Sep 05, 2007 | 17.41 | 17.49 | 17.17 | 17.27 | 29,432,840 | -0.22(-1.25%) |
Sep 04, 2007 | 17.27 | 17.51 | 17.27 | 17.49 | 17,878,154 | +0.19(+1.10%) |
Aug 31, 2007 | 17.30 | 17.37 | 17.18 | 17.30 | 23,366,492 | +0.12(+0.71%) |
Aug 30, 2007 | 17.12 | 17.26 | 17.09 | 17.18 | 21,730,626 | -0.04(-0.21%) |
Aug 29, 2007 | 17.21 | 17.28 | 17.08 | 17.22 | 24,745,928 | +0.08(+0.47%) |
Aug 28, 2007 | 17.37 | 17.37 | 17.11 | 17.14 | 24,410,860 | -0.24(-1.39%) |
Aug 27, 2007 | 17.37 | 17.42 | 17.28 | 17.38 | 15,522,974 | +0.00(+0.02%) |
Aug 24, 2007 | 17.26 | 17.61 | 17.26 | 17.37 | 20,970,040 | +0.01(+0.04%) |
Aug 23, 2007 | 17.33 | 17.43 | 17.25 | 17.37 | 21,648,620 | +0.01(+0.06%) |
Aug 22, 2007 | 17.49 | 17.53 | 17.30 | 17.36 | 23,746,008 | -0.03(-0.15%) |
Aug 21, 2007 | 17.50 | 17.65 | 17.37 | 17.38 | 26,080,604 | -0.16(-0.90%) |
Aug 20, 2007 | 17.50 | 17.66 | 17.42 | 17.54 | 24,703,966 | +0.02(+0.13%) |
Aug 17, 2007 | 17.67 | 18.29 | 17.10 | 17.52 | 44,243,596 | +0.28(+1.62%) |
Aug 16, 2007 | 17.21 | 17.47 | 17.00 | 17.24 | 45,072,560 | -0.08(-0.46%) |
Aug 15, 2007 | 17.42 | 17.59 | 17.25 | 17.32 | 21,384,776 | -0.10(-0.57%) |
Aug 14, 2007 | 17.62 | 17.65 | 17.31 | 17.42 | 40,718,852 | -0.12(-0.70%) |
Aug 13, 2007 | 17.69 | 17.73 | 17.44 | 17.54 | 28,996,132 | -0.15(-0.84%) |
Aug 10, 2007 | 17.82 | 18.06 | 17.41 | 17.69 | 46,145,524 | -0.28(-1.56%) |
Aug 09, 2007 | 17.63 | 18.25 | 17.63 | 17.97 | 53,219,256 | -0.00(-0.02%) |
Aug 08, 2007 | 17.50 | 17.98 | 17.50 | 17.97 | 38,961,764 | +0.45(+2.57%) |
Aug 07, 2007 | 17.36 | 17.63 | 17.28 | 17.52 | 35,211,988 | +0.07(+0.42%) |
Aug 06, 2007 | 17.10 | 17.45 | 17.10 | 17.45 | 36,264,748 | +0.15(+0.86%) |
Aug 03, 2007 | 17.43 | 17.45 | 17.26 | 17.30 | 34,259,152 | +0.04(+0.21%) |
Aug 02, 2007 | 17.10 | 17.31 | 17.10 | 17.26 | 30,451,720 | +0.13(+0.73%) |
Aug 01, 2007 | 16.77 | 17.21 | 16.79 | 17.14 | 38,453,268 | +0.37(+2.23%) |
Jul 31, 2007 | 16.97 | 17.01 | 16.74 | 16.77 | 30,782,436 | -0.09(-0.53%) |
Jul 30, 2007 | 17.07 | 17.32 | 16.66 | 16.86 | 30,945,620 | +0.04(+0.21%) |
Jul 27, 2007 | 17.03 | 17.08 | 16.80 | 16.82 | 37,414,484 | -0.23(-1.32%) |
Jul 26, 2007 | 17.10 | 17.44 | 16.91 | 17.05 | 45,576,332 | -0.34(-1.98%) |
Jul 25, 2007 | 17.20 | 17.44 | 17.11 | 17.39 | 39,803,476 | +0.27(+1.56%) |
Jul 24, 2007 | 17.04 | 17.31 | 17.04 | 17.12 | 29,068,866 | -0.14(-0.78%) |
Jul 23, 2007 | 17.16 | 17.29 | 17.10 | 17.26 | 21,856,820 | +0.14(+0.81%) |
Jul 20, 2007 | 17.29 | 17.34 | 17.08 | 17.12 | 34,806,984 | -0.16(-0.91%) |
Jul 19, 2007 | 17.34 | 17.35 | 17.19 | 17.28 | 22,476,134 | +0.09(+0.51%) |
Jul 18, 2007 | 17.15 | 17.24 | 17.07 | 17.19 | 44,278,716 | +0.08(+0.49%) |
Jul 17, 2007 | 17.48 | 17.50 | 16.99 | 17.11 | 51,332,260 | -0.22(-1.26%) |
Jul 16, 2007 | 17.18 | 17.53 | 17.17 | 17.32 | 52,061,440 | +0.24(+1.39%) |
Jul 13, 2007 | 16.93 | 17.14 | 16.89 | 17.09 | 25,814,524 | +0.15(+0.91%) |
Jul 12, 2007 | 16.78 | 16.94 | 16.75 | 16.93 | 36,437,972 | +0.17(+1.04%) |
Jul 11, 2007 | 16.73 | 16.82 | 16.67 | 16.76 | 18,937,562 | -0.00(-0.02%) |
Jul 10, 2007 | 17.03 | 17.03 | 16.75 | 16.76 | 22,542,590 | -0.19(-1.14%) |
Jul 09, 2007 | 16.92 | 17.05 | 16.91 | 16.95 | 29,897,776 | +0.03(+0.19%) |
Jul 06, 2007 | 16.91 | 16.94 | 16.83 | 16.92 | 19,192,640 | -0.02(-0.13%) |
Jul 05, 2007 | 17.02 | 17.05 | 16.88 | 16.95 | 16,886,126 | -0.07(-0.43%) |
Jul 03, 2007 | 16.99 | 17.05 | 16.89 | 17.02 | 13,028,044 | +0.11(+0.65%) |
Jul 02, 2007 | 16.83 | 17.05 | 16.83 | 16.91 | 28,431,720 | +0.08(+0.48%) |
Jun 29, 2007 | 16.89 | 17.04 | 16.71 | 16.83 | 29,573,438 | -0.10(-0.61%) |
Jun 28, 2007 | 16.96 | 17.03 | 16.80 | 16.93 | 25,062,316 | +0.06(+0.36%) |
Jun 27, 2007 | 16.71 | 16.90 | 16.65 | 16.87 | 28,246,876 | +0.16(+0.94%) |
Jun 26, 2007 | 16.66 | 16.84 | 16.61 | 16.71 | 34,623,744 | +0.06(+0.35%) |
Jun 25, 2007 | 16.62 | 16.74 | 16.57 | 16.66 | 33,336,758 | +0.05(+0.29%) |
Jun 22, 2007 | 16.73 | 16.81 | 16.55 | 16.61 | 46,893,024 | -0.15(-0.90%) |
Jun 21, 2007 | 16.57 | 16.78 | 16.52 | 16.76 | 29,331,442 | +0.19(+1.17%) |
Jun 20, 2007 | 16.58 | 16.76 | 16.51 | 16.57 | 31,115,640 | +0.03(+0.19%) |
Jun 19, 2007 | 16.59 | 16.63 | 16.44 | 16.53 | 34,425,604 | -0.12(-0.71%) |
Jun 18, 2007 | 16.59 | 16.73 | 16.58 | 16.65 | 17,253,830 | +0.06(+0.35%) |
Jun 15, 2007 | 16.60 | 16.77 | 16.52 | 16.59 | 41,075,680 | +0.09(+0.53%) |
Jun 14, 2007 | 16.52 | 16.63 | 16.43 | 16.51 | 27,961,090 | -0.02(-0.10%) |
Jun 13, 2007 | 16.46 | 16.57 | 16.43 | 16.52 | 31,192,724 | +0.07(+0.43%) |
Jun 12, 2007 | 16.52 | 16.66 | 16.43 | 16.45 | 35,480,848 | -0.16(-0.95%) |
Jun 11, 2007 | 16.62 | 16.68 | 16.51 | 16.61 | 27,780,718 | -0.01(-0.08%) |
Jun 08, 2007 | 16.49 | 16.64 | 16.42 | 16.62 | 20,756,786 | +0.09(+0.56%) |
Jun 07, 2007 | 16.73 | 16.76 | 16.49 | 16.53 | 29,099,978 | -0.20(-1.19%) |
Jun 06, 2007 | 16.83 | 16.83 | 16.68 | 16.73 | 17,687,174 | -0.10(-0.61%) |
Jun 05, 2007 | 16.88 | 16.94 | 16.76 | 16.83 | 29,971,172 | -0.11(-0.66%) |
Jun 04, 2007 | 16.99 | 16.99 | 16.80 | 16.95 | 31,764,162 | -0.04(-0.25%) |
Jun 01, 2007 | 17.05 | 17.09 | 16.87 | 16.99 | 26,448,434 | -0.06(-0.36%) |
May 31, 2007 | 17.07 | 17.20 | 17.01 | 17.05 | 33,288,714 | -0.02(-0.11%) |
May 30, 2007 | 16.87 | 17.07 | 16.70 | 17.07 | 45,729,212 | +0.28(+1.67%) |
May 29, 2007 | 16.74 | 16.84 | 16.70 | 16.79 | 25,979,074 | +0.09(+0.56%) |
May 25, 2007 | 16.67 | 16.79 | 16.57 | 16.69 | 28,754,926 | +0.21(+1.27%) |
May 24, 2007 | 16.49 | 16.65 | 16.46 | 16.49 | 27,609,818 | -0.03(-0.18%) |
May 23, 2007 | 16.61 | 16.66 | 16.49 | 16.51 | 23,572,238 | -0.05(-0.29%) |
May 22, 2007 | 16.71 | 16.72 | 16.54 | 16.56 | 29,616,900 | -0.14(-0.83%) |
May 21, 2007 | 16.97 | 16.99 | 16.65 | 16.70 | 41,043,052 | -0.23(-1.37%) |
May 18, 2007 | 16.85 | 16.94 | 16.76 | 16.93 | 40,138,468 | +0.14(+0.82%) |
May 17, 2007 | 16.97 | 17.05 | 16.76 | 16.79 | 29,658,188 | -0.17(-1.02%) |
May 16, 2007 | 16.89 | 16.98 | 16.77 | 16.97 | 26,096,836 | +0.09(+0.53%) |
May 15, 2007 | 16.84 | 16.98 | 16.78 | 16.88 | 49,192,148 | -0.05(-0.27%) |
May 14, 2007 | 16.95 | 17.04 | 16.89 | 16.92 | 20,663,232 | -0.03(-0.17%) |
May 11, 2007 | 16.87 | 16.96 | 16.78 | 16.95 | 20,180,544 | +0.07(+0.40%) |
May 10, 2007 | 17.04 | 17.06 | 16.87 | 16.88 | 23,169,242 | -0.20(-1.19%) |
May 09, 2007 | 17.08 | 17.18 | 17.00 | 17.09 | 17,459,346 | +0.01(+0.08%) |
May 08, 2007 | 17.17 | 17.22 | 17.03 | 17.07 | 23,618,554 | -0.17(-1.01%) |
May 07, 2007 | 17.12 | 17.26 | 17.10 | 17.25 | 21,993,540 | +0.13(+0.75%) |
May 04, 2007 | 17.05 | 17.15 | 17.04 | 17.12 | 28,081,928 | +0.10(+0.57%) |
May 03, 2007 | 17.05 | 17.05 | 16.92 | 17.02 | 25,295,572 | +0.06(+0.38%) |
May 02, 2007 | 16.92 | 17.03 | 16.89 | 16.96 | 27,155,110 | +0.03(+0.15%) |
May 01, 2007 | 16.79 | 16.94 | 16.77 | 16.93 | 32,025,334 | +0.14(+0.84%) |
Apr 30, 2007 | 16.70 | 16.84 | 16.68 | 16.79 | 36,499,860 | +0.04(+0.25%) |
Apr 27, 2007 | 16.68 | 16.77 | 16.65 | 16.75 | 21,642,768 | -0.01(-0.04%) |
Apr 26, 2007 | 16.73 | 16.80 | 16.68 | 16.76 | 23,581,360 | +0.11(+0.66%) |
Apr 25, 2007 | 16.73 | 16.75 | 16.57 | 16.65 | 33,195,452 | +0.01(+0.06%) |
Apr 24, 2007 | 16.72 | 16.72 | 16.53 | 16.64 | 25,048,282 | +0.02(+0.12%) |
Apr 23, 2007 | 16.76 | 16.79 | 16.60 | 16.62 | 22,481,330 | -0.14(-0.84%) |
Apr 20, 2007 | 16.75 | 16.78 | 16.61 | 16.76 | 32,949,330 | +0.11(+0.66%) |
Apr 19, 2007 | 16.52 | 16.70 | 16.51 | 16.65 | 29,055,870 | +0.03(+0.17%) |
Apr 18, 2007 | 16.60 | 16.65 | 16.52 | 16.62 | 35,675,576 | +0.03(+0.17%) |
Apr 17, 2007 | 16.42 | 16.79 | 16.33 | 16.59 | 78,236,720 | +0.42(+2.59%) |
Apr 16, 2007 | 16.09 | 16.23 | 16.06 | 16.17 | 31,284,446 | +0.13(+0.78%) |
Apr 13, 2007 | 16.18 | 16.18 | 15.92 | 16.05 | 21,492,852 | +0.07(+0.42%) |
Apr 12, 2007 | 15.97 | 16.07 | 15.65 | 15.98 | 24,108,040 | +0.01(+0.06%) |
Apr 11, 2007 | 16.11 | 16.15 | 15.96 | 15.97 | 38,049,288 | -0.14(-0.88%) |
Apr 10, 2007 | 16.02 | 16.19 | 15.97 | 16.11 | 40,900,276 | +0.14(+0.91%) |
Apr 09, 2007 | 15.96 | 16.07 | 15.90 | 15.97 | 22,741,114 | +0.04(+0.22%) |
Apr 05, 2007 | 15.91 | 16.01 | 15.86 | 15.93 | 27,910,736 | +0.02(+0.12%) |
Apr 04, 2007 | 15.77 | 15.97 | 15.75 | 15.91 | 34,511,208 | +0.15(+0.96%) |
Apr 03, 2007 | 15.61 | 15.81 | 15.61 | 15.76 | 29,579,860 | +0.15(+0.97%) |
Apr 02, 2007 | 15.51 | 15.66 | 15.46 | 15.61 | 34,879,716 | +0.17(+1.08%) |
Mar 30, 2007 | 15.53 | 15.60 | 15.31 | 15.44 | 27,877,166 | -0.04(-0.23%) |
Mar 29, 2007 | 15.32 | 15.57 | 15.07 | 15.48 | 29,447,050 | +0.06(+0.42%) |
Mar 28, 2007 | 15.38 | 15.54 | 15.31 | 15.41 | 35,212,920 | -0.04(-0.23%) |
Mar 27, 2007 | 15.44 | 15.50 | 15.39 | 15.45 | 20,561,306 | -0.04(-0.27%) |
Mar 26, 2007 | 15.43 | 15.50 | 15.34 | 15.49 | 22,356,314 | +0.03(+0.21%) |
Mar 23, 2007 | 15.48 | 15.53 | 15.43 | 15.46 | 24,884,630 | -0.06(-0.41%) |
Mar 22, 2007 | 15.41 | 15.58 | 15.41 | 15.52 | 25,622,450 | -0.00(-0.02%) |
Mar 21, 2007 | 15.32 | 15.56 | 15.24 | 15.53 | 37,859,780 | +0.21(+1.34%) |
Mar 20, 2007 | 15.26 | 15.36 | 15.20 | 15.32 | 22,466,346 | +0.09(+0.61%) |
Mar 19, 2007 | 15.23 | 15.28 | 15.13 | 15.23 | 24,109,798 | +0.04(+0.25%) |
Mar 16, 2007 | 15.20 | 15.22 | 15.06 | 15.19 | 43,875,040 | +0.04(+0.28%) |
Mar 15, 2007 | 15.11 | 15.16 | 15.02 | 15.15 | 29,621,510 | +0.01(+0.08%) |
Mar 14, 2007 | 15.20 | 15.23 | 14.99 | 15.13 | 50,594,036 | -0.01(-0.04%) |
Mar 13, 2007 | 15.43 | 15.40 | 15.11 | 15.14 | 50,039,528 | -0.29(-1.86%) |
Mar 12, 2007 | 15.33 | 15.44 | 15.27 | 15.43 | 40,421,084 | +0.12(+0.80%) |
Mar 09, 2007 | 15.20 | 15.34 | 15.17 | 15.30 | 40,600,116 | +0.14(+0.89%) |
Mar 08, 2007 | 15.09 | 15.24 | 15.09 | 15.17 | 27,076,484 | +0.13(+0.86%) |
Mar 07, 2007 | 15.04 | 15.12 | 15.01 | 15.04 | 40,907,212 | -0.06(-0.38%) |
Mar 06, 2007 | 15.02 | 15.14 | 14.98 | 15.10 | 39,004,972 | +0.21(+1.38%) |
Mar 05, 2007 | 14.77 | 15.03 | 14.73 | 14.89 | 45,973,340 | +0.13(+0.87%) |
Mar 02, 2007 | 14.94 | 15.10 | 14.74 | 14.76 | 52,918,688 | -0.20(-1.35%) |
Mar 01, 2007 | 14.93 | 15.10 | 14.89 | 14.97 | 42,492,996 | -0.05(-0.34%) |
Feb 28, 2007 | 15.04 | 15.09 | 14.90 | 15.02 | 42,939,068 | +0.09(+0.63%) |
Feb 27, 2007 | 15.27 | 15.39 | 14.66 | 14.92 | 47,119,336 | -0.43(-2.79%) |
Feb 26, 2007 | 15.35 | 15.39 | 15.31 | 15.35 | 29,075,918 | +0.15(+0.97%) |
Feb 23, 2007 | 15.34 | 15.42 | 15.18 | 15.20 | 45,871,688 | -0.01(-0.08%) |
Feb 22, 2007 | 15.34 | 15.36 | 15.19 | 15.22 | 25,986,426 | -0.09(-0.57%) |
Feb 21, 2007 | 15.30 | 15.37 | 15.29 | 15.30 | 25,626,802 | -0.06(-0.40%) |
Feb 20, 2007 | 15.29 | 15.40 | 15.28 | 15.37 | 22,274,256 | -0.04(-0.23%) |
Feb 16, 2007 | 15.44 | 15.47 | 15.37 | 15.40 | 27,186,206 | +0.01(+0.04%) |
Feb 15, 2007 | 15.40 | 15.47 | 15.31 | 15.39 | 29,831,316 | -0.01(-0.06%) |
Feb 14, 2007 | 15.60 | 15.62 | 15.36 | 15.40 | 51,047,952 | -0.11(-0.68%) |
Feb 13, 2007 | 15.47 | 15.58 | 15.47 | 15.51 | 30,168,432 | +0.09(+0.61%) |
Feb 12, 2007 | 15.39 | 15.56 | 15.38 | 15.42 | 21,641,836 | +0.05(+0.34%) |
Feb 09, 2007 | 15.35 | 15.44 | 15.33 | 15.37 | 15,274,504 | -0.03(-0.21%) |
Feb 08, 2007 | 15.43 | 15.46 | 15.33 | 15.40 | 14,106,117 | -0.05(-0.35%) |
Feb 07, 2007 | 15.45 | 15.48 | 15.40 | 15.45 | 14,363,790 | -0.01(-0.04%) |
Feb 06, 2007 | 15.44 | 15.49 | 15.40 | 15.46 | 17,357,646 | +0.05(+0.31%) |
Feb 05, 2007 | 15.48 | 15.52 | 15.39 | 15.41 | 14,286,706 | -0.11(-0.70%) |
Feb 02, 2007 | 15.47 | 15.57 | 15.46 | 15.52 | 16,634,669 | +0.04(+0.29%) |
Feb 01, 2007 | 15.44 | 15.53 | 15.39 | 15.47 | 16,160,663 | +0.07(+0.46%) |
Jan 31, 2007 | 15.38 | 15.43 | 15.28 | 15.40 | 16,589,289 | +0.02(+0.15%) |
Jan 30, 2007 | 15.39 | 15.43 | 15.33 | 15.38 | 13,965,314 | +0.03(+0.21%) |
Jan 29, 2007 | 15.37 | 15.42 | 15.30 | 15.35 | 15,662,101 | -0.04(-0.25%) |
Jan 26, 2007 | 15.44 | 15.47 | 15.38 | 15.39 | 22,471,008 | -0.04(-0.23%) |
Jan 25, 2007 | 15.47 | 15.51 | 15.41 | 15.42 | 18,024,984 | -0.06(-0.40%) |
Jan 24, 2007 | 15.50 | 15.51 | 15.42 | 15.48 | 13,430,076 | +0.00(+0.02%) |
Jan 23, 2007 | 15.49 | 15.52 | 15.42 | 15.48 | 18,880,992 | +0.03(+0.19%) |
Jan 22, 2007 | 15.48 | 15.56 | 15.44 | 15.45 | 18,958,388 | -0.07(-0.48%) |
Jan 19, 2007 | 15.57 | 15.58 | 15.47 | 15.53 | 20,216,292 | -0.03(-0.19%) |
Jan 18, 2007 | 15.58 | 15.76 | 15.51 | 15.56 | 23,658,666 | -0.08(-0.51%) |
Jan 17, 2007 | 15.61 | 15.72 | 15.60 | 15.64 | 22,379,626 | +0.03(+0.21%) |
Jan 16, 2007 | 15.60 | 15.66 | 15.55 | 15.60 | 19,714,312 | -0.02(-0.10%) |
Jan 12, 2007 | 15.64 | 15.66 | 15.52 | 15.62 | 21,240,456 | -0.06(-0.39%) |
Jan 11, 2007 | 15.68 | 15.72 | 15.64 | 15.68 | 17,110,230 | +0.02(+0.12%) |
Jan 10, 2007 | 15.60 | 15.70 | 15.56 | 15.66 | 13,875,175 | +0.02(+0.14%) |
Jan 09, 2007 | 15.62 | 15.71 | 15.59 | 15.64 | 21,328,730 | +0.01(+0.08%) |
Jan 08, 2007 | 15.45 | 15.66 | 15.45 | 15.63 | 27,276,344 | +0.10(+0.64%) |
Jan 05, 2007 | 15.60 | 15.63 | 15.50 | 15.53 | 18,038,660 | -0.11(-0.70%) |
Jan 04, 2007 | 15.58 | 15.67 | 15.52 | 15.64 | 18,354,768 | +0.01(+0.04%) |