Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 19.97 | 20.02 | 19.70 | 19.75 | 18,221,824 | -0.29(-1.45%) |
Dec 28, 2007 | 20.06 | 20.20 | 19.95 | 20.04 | 12,920,428 | -0.01(-0.05%) |
Dec 27, 2007 | 20.24 | 20.34 | 20.02 | 20.05 | 12,008,467 | -0.23(-1.13%) |
Dec 26, 2007 | 20.42 | 20.42 | 20.20 | 20.28 | 14,734,372 | -0.06(-0.32%) |
Dec 24, 2007 | 20.29 | 20.42 | 20.21 | 20.34 | 7,136,481 | +0.05(+0.22%) |
Dec 21, 2007 | 20.12 | 20.43 | 20.05 | 20.30 | 39,334,048 | +0.25(+1.27%) |
Dec 20, 2007 | 20.20 | 20.26 | 19.92 | 20.04 | 23,404,728 | -0.18(-0.91%) |
Dec 19, 2007 | 20.02 | 20.28 | 19.99 | 20.23 | 22,382,954 | +0.20(+1.01%) |
Dec 18, 2007 | 20.21 | 20.21 | 19.92 | 20.03 | 36,906,792 | -0.08(-0.40%) |
Dec 17, 2007 | 20.60 | 20.65 | 20.04 | 20.11 | 37,081,188 | -0.43(-2.10%) |
Dec 14, 2007 | 20.52 | 20.70 | 20.51 | 20.54 | 29,526,620 | -0.09(-0.44%) |
Dec 13, 2007 | 20.46 | 20.64 | 20.40 | 20.63 | 19,293,148 | +0.10(+0.50%) |
Dec 12, 2007 | 20.35 | 20.61 | 20.26 | 20.52 | 36,109,780 | +0.26(+1.27%) |
Dec 11, 2007 | 20.35 | 20.56 | 20.26 | 20.27 | 26,933,282 | -0.10(-0.47%) |
Dec 10, 2007 | 20.30 | 20.44 | 20.24 | 20.36 | 13,186,203 | +0.04(+0.19%) |
Dec 07, 2007 | 20.30 | 20.52 | 20.30 | 20.32 | 20,838,890 | +0.03(+0.13%) |
Dec 06, 2007 | 20.25 | 20.33 | 20.08 | 20.30 | 24,585,386 | +0.01(+0.03%) |
Dec 05, 2007 | 20.22 | 20.29 | 20.10 | 20.29 | 22,716,038 | +0.10(+0.48%) |
Dec 04, 2007 | 19.94 | 20.26 | 19.80 | 20.20 | 26,221,604 | +0.18(+0.88%) |
Dec 03, 2007 | 19.99 | 20.28 | 19.94 | 20.02 | 26,584,360 | +0.03(+0.16%) |
Nov 30, 2007 | 20.31 | 20.31 | 19.86 | 19.99 | 33,687,504 | -0.22(-1.10%) |
Nov 29, 2007 | 20.25 | 20.33 | 20.15 | 20.21 | 23,352,350 | -0.06(-0.32%) |
Nov 28, 2007 | 20.35 | 20.35 | 20.11 | 20.27 | 39,333,804 | +0.00(+0.02%) |
Nov 27, 2007 | 19.94 | 20.38 | 19.85 | 20.27 | 32,699,056 | +0.40(+2.02%) |
Nov 26, 2007 | 20.07 | 20.23 | 19.83 | 19.87 | 26,038,614 | -0.18(-0.91%) |
Nov 23, 2007 | 20.13 | 20.20 | 19.93 | 20.05 | 14,675,041 | +0.02(+0.08%) |
Nov 21, 2007 | 20.21 | 20.42 | 20.00 | 20.03 | 28,069,156 | -0.17(-0.86%) |
Nov 20, 2007 | 20.12 | 20.31 | 19.99 | 20.21 | 33,513,526 | +0.16(+0.79%) |
Nov 19, 2007 | 20.12 | 20.13 | 19.96 | 20.05 | 26,245,022 | -0.10(-0.51%) |
Nov 16, 2007 | 20.03 | 20.19 | 19.86 | 20.15 | 33,329,832 | +0.22(+1.08%) |
Nov 15, 2007 | 19.63 | 20.09 | 19.63 | 19.94 | 32,953,394 | +0.19(+0.96%) |
Nov 14, 2007 | 19.73 | 19.87 | 19.55 | 19.75 | 25,702,644 | +0.10(+0.52%) |
Nov 13, 2007 | 19.39 | 19.70 | 19.20 | 19.65 | 23,810,840 | +0.38(+1.97%) |
Nov 12, 2007 | 19.52 | 19.59 | 19.25 | 19.27 | 25,913,456 | -0.31(-1.59%) |
Nov 09, 2007 | 19.79 | 19.87 | 19.51 | 19.58 | 28,258,722 | -0.21(-1.04%) |
Nov 08, 2007 | 19.54 | 19.84 | 19.28 | 19.78 | 40,533,876 | +0.49(+2.52%) |
Nov 07, 2007 | 19.60 | 19.63 | 19.29 | 19.30 | 22,505,728 | -0.34(-1.72%) |
Nov 06, 2007 | 19.44 | 19.66 | 19.39 | 19.64 | 23,746,724 | +0.22(+1.11%) |
Nov 05, 2007 | 19.47 | 19.55 | 19.28 | 19.42 | 27,669,424 | -0.05(-0.28%) |
Nov 02, 2007 | 19.68 | 19.68 | 19.31 | 19.47 | 26,650,058 | -0.13(-0.64%) |
Nov 01, 2007 | 19.84 | 19.95 | 19.57 | 19.60 | 31,126,054 | -0.28(-1.39%) |
Oct 31, 2007 | 19.95 | 19.97 | 19.67 | 19.88 | 25,851,122 | +0.01(+0.05%) |
Oct 30, 2007 | 19.90 | 20.00 | 19.75 | 19.87 | 21,343,022 | -0.04(-0.18%) |
Oct 29, 2007 | 19.79 | 19.96 | 19.73 | 19.90 | 26,327,966 | +0.09(+0.44%) |
Oct 26, 2007 | 19.74 | 19.82 | 19.59 | 19.82 | 25,147,986 | +0.09(+0.44%) |
Oct 25, 2007 | 19.38 | 19.78 | 19.34 | 19.73 | 30,377,864 | +0.36(+1.86%) |
Oct 24, 2007 | 19.15 | 19.37 | 19.10 | 19.37 | 28,949,104 | +0.14(+0.72%) |
Oct 23, 2007 | 19.09 | 19.24 | 19.07 | 19.23 | 18,052,286 | +0.16(+0.84%) |
Oct 22, 2007 | 18.84 | 19.12 | 18.79 | 19.07 | 28,358,244 | +0.16(+0.83%) |
Oct 19, 2007 | 19.16 | 19.23 | 18.89 | 18.91 | 37,554,968 | -0.19(-1.01%) |
Oct 18, 2007 | 19.00 | 19.20 | 18.91 | 19.10 | 32,195,492 | +0.09(+0.46%) |
Oct 17, 2007 | 18.78 | 19.13 | 18.69 | 19.02 | 50,978,984 | +0.43(+2.30%) |
Oct 16, 2007 | 18.56 | 18.70 | 18.48 | 18.59 | 22,067,678 | +0.04(+0.21%) |
Oct 15, 2007 | 18.70 | 18.74 | 18.40 | 18.55 | 21,440,584 | -0.05(-0.28%) |
Oct 12, 2007 | 18.41 | 18.64 | 18.39 | 18.60 | 16,111,655 | +0.20(+1.07%) |
Oct 11, 2007 | 18.67 | 18.72 | 18.32 | 18.41 | 20,057,612 | -0.22(-1.17%) |
Oct 10, 2007 | 18.66 | 18.73 | 18.60 | 18.62 | 20,563,446 | -0.00(-0.02%) |
Oct 09, 2007 | 18.54 | 18.63 | 18.44 | 18.63 | 25,279,414 | +0.03(+0.14%) |
Oct 08, 2007 | 18.65 | 18.71 | 18.57 | 18.60 | 9,354,874 | -0.09(-0.46%) |
Oct 05, 2007 | 18.66 | 18.76 | 18.61 | 18.69 | 16,916,328 | +0.06(+0.35%) |
Oct 04, 2007 | 18.55 | 18.71 | 18.53 | 18.62 | 17,919,612 | +0.10(+0.52%) |
Oct 03, 2007 | 18.59 | 18.68 | 18.46 | 18.53 | 19,618,856 | -0.11(-0.60%) |
Oct 02, 2007 | 18.67 | 18.72 | 18.55 | 18.64 | 27,268,894 | +0.01(+0.03%) |
Oct 01, 2007 | 18.54 | 18.77 | 18.53 | 18.63 | 32,207,654 | +0.14(+0.75%) |
Sep 28, 2007 | 18.44 | 18.60 | 18.35 | 18.50 | 20,291,132 | +0.05(+0.24%) |
Sep 27, 2007 | 18.44 | 18.53 | 18.39 | 18.45 | 17,480,268 | -0.01(-0.03%) |
Sep 26, 2007 | 18.40 | 18.56 | 18.32 | 18.46 | 22,941,628 | +0.11(+0.58%) |
Sep 25, 2007 | 18.25 | 18.43 | 18.20 | 18.35 | 23,579,594 | +0.10(+0.56%) |
Sep 24, 2007 | 18.19 | 18.47 | 18.19 | 18.25 | 32,426,764 | +0.05(+0.27%) |
Sep 21, 2007 | 18.15 | 18.30 | 18.12 | 18.20 | 34,095,516 | +0.08(+0.43%) |
Sep 20, 2007 | 18.20 | 18.23 | 18.07 | 18.12 | 19,537,172 | -0.10(-0.55%) |
Sep 19, 2007 | 18.18 | 18.27 | 17.98 | 18.22 | 26,634,260 | +0.07(+0.38%) |
Sep 18, 2007 | 17.83 | 18.16 | 17.83 | 18.15 | 30,855,116 | +0.36(+2.04%) |
Sep 17, 2007 | 18.02 | 18.06 | 17.71 | 17.79 | 32,697,940 | -0.36(-1.99%) |
Sep 14, 2007 | 17.93 | 18.20 | 17.91 | 18.15 | 23,994,936 | +0.17(+0.95%) |
Sep 13, 2007 | 18.01 | 18.09 | 17.90 | 17.98 | 22,298,146 | +0.01(+0.05%) |
Sep 12, 2007 | 17.89 | 18.14 | 17.79 | 17.97 | 28,644,410 | +0.06(+0.32%) |
Sep 11, 2007 | 17.61 | 18.00 | 17.60 | 17.91 | 37,025,204 | +0.35(+2.00%) |
Sep 10, 2007 | 17.57 | 17.71 | 17.47 | 17.56 | 31,609,520 | -0.01(-0.04%) |
Sep 07, 2007 | 17.57 | 17.70 | 17.41 | 17.57 | 37,196,096 | -0.02(-0.13%) |
Sep 06, 2007 | 17.23 | 17.71 | 17.12 | 17.59 | 29,465,928 | +0.31(+1.81%) |
Sep 05, 2007 | 17.42 | 17.49 | 17.17 | 17.28 | 29,422,118 | -0.22(-1.25%) |
Sep 04, 2007 | 17.27 | 17.52 | 17.27 | 17.50 | 17,871,642 | +0.19(+1.10%) |
Aug 31, 2007 | 17.31 | 17.37 | 17.18 | 17.31 | 23,357,980 | +0.12(+0.71%) |
Aug 30, 2007 | 17.13 | 17.26 | 17.10 | 17.19 | 21,722,710 | -0.04(-0.21%) |
Aug 29, 2007 | 17.21 | 17.28 | 17.08 | 17.22 | 24,736,912 | +0.08(+0.47%) |
Aug 28, 2007 | 17.38 | 17.38 | 17.12 | 17.14 | 24,401,966 | -0.24(-1.39%) |
Aug 27, 2007 | 17.37 | 17.43 | 17.28 | 17.38 | 15,517,319 | +0.00(+0.02%) |
Aug 24, 2007 | 17.27 | 17.61 | 17.27 | 17.38 | 20,962,400 | +0.01(+0.04%) |
Aug 23, 2007 | 17.34 | 17.43 | 17.26 | 17.37 | 21,640,734 | +0.01(+0.06%) |
Aug 22, 2007 | 17.50 | 17.54 | 17.31 | 17.36 | 23,737,356 | -0.03(-0.15%) |
Aug 21, 2007 | 17.51 | 17.65 | 17.37 | 17.39 | 26,071,104 | -0.16(-0.90%) |
Aug 20, 2007 | 17.50 | 17.66 | 17.43 | 17.55 | 24,694,966 | +0.02(+0.13%) |
Aug 17, 2007 | 17.68 | 18.30 | 17.11 | 17.52 | 44,227,476 | +0.28(+1.62%) |
Aug 16, 2007 | 17.22 | 17.47 | 17.00 | 17.24 | 45,056,144 | -0.08(-0.46%) |
Aug 15, 2007 | 17.43 | 17.60 | 17.25 | 17.32 | 21,376,984 | -0.10(-0.57%) |
Aug 14, 2007 | 17.63 | 17.65 | 17.32 | 17.42 | 40,704,020 | -0.12(-0.70%) |
Aug 13, 2007 | 17.70 | 17.73 | 17.45 | 17.55 | 28,985,570 | -0.15(-0.84%) |
Aug 10, 2007 | 17.83 | 18.07 | 17.41 | 17.69 | 46,128,716 | -0.28(-1.56%) |
Aug 09, 2007 | 17.64 | 18.25 | 17.64 | 17.97 | 53,199,868 | -0.00(-0.02%) |
Aug 08, 2007 | 17.50 | 17.98 | 17.50 | 17.98 | 38,947,572 | +0.45(+2.57%) |
Aug 07, 2007 | 17.36 | 17.63 | 17.29 | 17.53 | 35,199,160 | +0.07(+0.42%) |
Aug 06, 2007 | 17.11 | 17.46 | 17.11 | 17.45 | 36,251,536 | +0.15(+0.86%) |
Aug 03, 2007 | 17.44 | 17.45 | 17.27 | 17.31 | 34,246,672 | +0.04(+0.20%) |
Aug 02, 2007 | 17.11 | 17.32 | 17.11 | 17.27 | 30,440,628 | +0.13(+0.73%) |
Aug 01, 2007 | 16.77 | 17.21 | 16.79 | 17.14 | 38,439,260 | +0.37(+2.23%) |
Jul 31, 2007 | 16.97 | 17.02 | 16.75 | 16.77 | 30,771,224 | -0.09(-0.53%) |
Jul 30, 2007 | 17.08 | 17.33 | 16.67 | 16.86 | 30,934,346 | +0.04(+0.21%) |
Jul 27, 2007 | 17.03 | 17.09 | 16.81 | 16.83 | 37,400,856 | -0.23(-1.32%) |
Jul 26, 2007 | 17.11 | 17.45 | 16.92 | 17.05 | 45,559,728 | -0.34(-1.98%) |
Jul 25, 2007 | 17.21 | 17.44 | 17.12 | 17.40 | 39,788,976 | +0.27(+1.56%) |
Jul 24, 2007 | 17.05 | 17.32 | 17.04 | 17.13 | 29,058,276 | -0.14(-0.78%) |
Jul 23, 2007 | 17.16 | 17.30 | 17.11 | 17.26 | 21,848,858 | +0.14(+0.81%) |
Jul 20, 2007 | 17.30 | 17.35 | 17.09 | 17.13 | 34,794,304 | -0.16(-0.91%) |
Jul 19, 2007 | 17.35 | 17.36 | 17.20 | 17.28 | 22,467,946 | +0.09(+0.51%) |
Jul 18, 2007 | 17.16 | 17.24 | 17.08 | 17.20 | 44,262,588 | +0.08(+0.49%) |
Jul 17, 2007 | 17.49 | 17.50 | 17.00 | 17.11 | 51,313,560 | -0.22(-1.26%) |
Jul 16, 2007 | 17.19 | 17.54 | 17.17 | 17.33 | 52,042,472 | +0.24(+1.39%) |
Jul 13, 2007 | 16.94 | 17.14 | 16.89 | 17.09 | 25,805,120 | +0.15(+0.91%) |
Jul 12, 2007 | 16.78 | 16.95 | 16.75 | 16.94 | 36,424,700 | +0.17(+1.04%) |
Jul 11, 2007 | 16.74 | 16.82 | 16.67 | 16.76 | 18,930,664 | -0.00(-0.02%) |
Jul 10, 2007 | 17.04 | 17.04 | 16.76 | 16.77 | 22,534,378 | -0.19(-1.14%) |
Jul 09, 2007 | 16.93 | 17.06 | 16.92 | 16.96 | 29,886,884 | +0.03(+0.19%) |
Jul 06, 2007 | 16.91 | 16.95 | 16.83 | 16.93 | 19,185,648 | -0.02(-0.13%) |
Jul 05, 2007 | 17.03 | 17.06 | 16.89 | 16.95 | 16,879,974 | -0.07(-0.43%) |
Jul 03, 2007 | 17.00 | 17.05 | 16.90 | 17.03 | 13,023,298 | +0.11(+0.65%) |
Jul 02, 2007 | 16.84 | 17.05 | 16.84 | 16.92 | 28,421,362 | +0.08(+0.48%) |
Jun 29, 2007 | 16.90 | 17.04 | 16.72 | 16.84 | 29,562,664 | -0.10(-0.61%) |
Jun 28, 2007 | 16.96 | 17.03 | 16.81 | 16.94 | 25,053,186 | +0.06(+0.36%) |
Jun 27, 2007 | 16.72 | 16.90 | 16.66 | 16.88 | 28,236,586 | +0.16(+0.94%) |
Jun 26, 2007 | 16.67 | 16.85 | 16.61 | 16.72 | 34,611,132 | +0.06(+0.35%) |
Jun 25, 2007 | 16.63 | 16.75 | 16.57 | 16.66 | 33,324,614 | +0.05(+0.29%) |
Jun 22, 2007 | 16.74 | 16.82 | 16.56 | 16.61 | 46,875,940 | -0.15(-0.90%) |
Jun 21, 2007 | 16.57 | 16.78 | 16.53 | 16.76 | 29,320,758 | +0.19(+1.17%) |
Jun 20, 2007 | 16.59 | 16.76 | 16.52 | 16.57 | 31,104,306 | +0.03(+0.19%) |
Jun 19, 2007 | 16.60 | 16.63 | 16.45 | 16.54 | 34,413,064 | -0.12(-0.71%) |
Jun 18, 2007 | 16.60 | 16.74 | 16.58 | 16.66 | 17,247,544 | +0.06(+0.35%) |
Jun 15, 2007 | 16.60 | 16.78 | 16.53 | 16.60 | 41,060,716 | +0.09(+0.53%) |
Jun 14, 2007 | 16.53 | 16.64 | 16.44 | 16.51 | 27,950,904 | -0.02(-0.10%) |
Jun 13, 2007 | 16.47 | 16.57 | 16.43 | 16.53 | 31,181,362 | +0.07(+0.43%) |
Jun 12, 2007 | 16.52 | 16.66 | 16.43 | 16.46 | 35,467,924 | -0.16(-0.95%) |
Jun 11, 2007 | 16.63 | 16.69 | 16.52 | 16.62 | 27,770,598 | -0.01(-0.08%) |
Jun 08, 2007 | 16.49 | 16.65 | 16.42 | 16.63 | 20,749,226 | +0.09(+0.56%) |
Jun 07, 2007 | 16.73 | 16.76 | 16.50 | 16.54 | 29,089,378 | -0.20(-1.19%) |
Jun 06, 2007 | 16.84 | 16.84 | 16.68 | 16.74 | 17,680,732 | -0.10(-0.61%) |
Jun 05, 2007 | 16.89 | 16.95 | 16.77 | 16.84 | 29,960,254 | -0.11(-0.66%) |
Jun 04, 2007 | 16.99 | 16.99 | 16.80 | 16.95 | 31,752,590 | -0.04(-0.25%) |
Jun 01, 2007 | 17.06 | 17.10 | 16.87 | 16.99 | 26,438,800 | -0.06(-0.36%) |
May 31, 2007 | 17.07 | 17.21 | 17.02 | 17.05 | 33,276,588 | -0.02(-0.11%) |
May 30, 2007 | 16.88 | 17.07 | 16.71 | 17.07 | 45,712,552 | +0.28(+1.67%) |
May 29, 2007 | 16.74 | 16.85 | 16.71 | 16.79 | 25,969,610 | +0.09(+0.56%) |
May 25, 2007 | 16.67 | 16.79 | 16.57 | 16.70 | 28,744,452 | +0.21(+1.27%) |
May 24, 2007 | 16.50 | 16.66 | 16.46 | 16.49 | 27,599,760 | -0.03(-0.18%) |
May 23, 2007 | 16.62 | 16.66 | 16.49 | 16.52 | 23,563,652 | -0.05(-0.29%) |
May 22, 2007 | 16.72 | 16.73 | 16.55 | 16.57 | 29,606,112 | -0.14(-0.83%) |
May 21, 2007 | 16.97 | 17.00 | 16.66 | 16.71 | 41,028,100 | -0.23(-1.37%) |
May 18, 2007 | 16.85 | 16.95 | 16.76 | 16.94 | 40,123,848 | +0.14(+0.82%) |
May 17, 2007 | 16.97 | 17.05 | 16.77 | 16.80 | 29,647,384 | -0.17(-1.02%) |
May 16, 2007 | 16.90 | 16.99 | 16.78 | 16.97 | 26,087,330 | +0.09(+0.53%) |
May 15, 2007 | 16.85 | 16.99 | 16.79 | 16.88 | 49,174,228 | -0.04(-0.27%) |
May 14, 2007 | 16.96 | 17.04 | 16.90 | 16.93 | 20,655,704 | -0.03(-0.17%) |
May 11, 2007 | 16.88 | 16.97 | 16.79 | 16.96 | 20,173,192 | +0.07(+0.40%) |
May 10, 2007 | 17.04 | 17.07 | 16.87 | 16.89 | 23,160,802 | -0.20(-1.19%) |
May 09, 2007 | 17.09 | 17.19 | 17.01 | 17.09 | 17,452,986 | +0.01(+0.08%) |
May 08, 2007 | 17.17 | 17.23 | 17.03 | 17.08 | 23,609,950 | -0.17(-1.01%) |
May 07, 2007 | 17.13 | 17.27 | 17.11 | 17.25 | 21,985,528 | +0.13(+0.75%) |
May 04, 2007 | 17.06 | 17.16 | 17.04 | 17.13 | 28,071,698 | +0.10(+0.57%) |
May 03, 2007 | 17.05 | 17.06 | 16.93 | 17.03 | 25,286,358 | +0.06(+0.38%) |
May 02, 2007 | 16.93 | 17.04 | 16.90 | 16.96 | 27,145,218 | +0.03(+0.15%) |
May 01, 2007 | 16.80 | 16.94 | 16.78 | 16.94 | 32,013,668 | +0.14(+0.84%) |
Apr 30, 2007 | 16.71 | 16.85 | 16.69 | 16.80 | 36,486,564 | +0.04(+0.25%) |
Apr 27, 2007 | 16.69 | 16.77 | 16.66 | 16.76 | 21,634,884 | -0.01(-0.04%) |
Apr 26, 2007 | 16.73 | 16.81 | 16.69 | 16.76 | 23,572,770 | +0.11(+0.66%) |
Apr 25, 2007 | 16.73 | 16.76 | 16.57 | 16.65 | 33,183,360 | +0.01(+0.06%) |
Apr 24, 2007 | 16.73 | 16.73 | 16.53 | 16.64 | 25,039,156 | +0.02(+0.12%) |
Apr 23, 2007 | 16.76 | 16.80 | 16.60 | 16.62 | 22,473,140 | -0.14(-0.84%) |
Apr 20, 2007 | 16.75 | 16.78 | 16.61 | 16.76 | 32,937,326 | +0.11(+0.66%) |
Apr 19, 2007 | 16.53 | 16.70 | 16.51 | 16.66 | 29,045,284 | +0.03(+0.17%) |
Apr 18, 2007 | 16.60 | 16.65 | 16.53 | 16.63 | 35,662,580 | +0.03(+0.17%) |
Apr 17, 2007 | 16.43 | 16.79 | 16.34 | 16.60 | 78,208,216 | +0.42(+2.59%) |
Apr 16, 2007 | 16.10 | 16.23 | 16.07 | 16.18 | 31,273,048 | +0.13(+0.78%) |
Apr 13, 2007 | 16.19 | 16.19 | 15.93 | 16.05 | 21,485,022 | +0.07(+0.42%) |
Apr 12, 2007 | 15.98 | 16.08 | 15.66 | 15.99 | 24,099,258 | +0.01(+0.06%) |
Apr 11, 2007 | 16.12 | 16.16 | 15.96 | 15.98 | 38,035,424 | -0.14(-0.88%) |
Apr 10, 2007 | 16.02 | 16.19 | 15.98 | 16.12 | 40,885,376 | +0.14(+0.91%) |
Apr 09, 2007 | 15.96 | 16.08 | 15.91 | 15.97 | 22,732,830 | +0.04(+0.22%) |
Apr 05, 2007 | 15.92 | 16.02 | 15.87 | 15.94 | 27,900,568 | +0.02(+0.12%) |
Apr 04, 2007 | 15.77 | 15.98 | 15.75 | 15.92 | 34,498,636 | +0.15(+0.96%) |
Apr 03, 2007 | 15.62 | 15.82 | 15.62 | 15.77 | 29,569,084 | +0.15(+0.97%) |
Apr 02, 2007 | 15.51 | 15.66 | 15.46 | 15.62 | 34,867,012 | +0.17(+1.08%) |
Mar 30, 2007 | 15.53 | 15.61 | 15.32 | 15.45 | 27,867,012 | -0.04(-0.23%) |
Mar 29, 2007 | 15.32 | 15.58 | 15.08 | 15.48 | 29,436,324 | +0.06(+0.42%) |
Mar 28, 2007 | 15.38 | 15.54 | 15.32 | 15.42 | 35,200,092 | -0.04(-0.23%) |
Mar 27, 2007 | 15.45 | 15.50 | 15.40 | 15.45 | 20,553,816 | -0.04(-0.27%) |
Mar 26, 2007 | 15.43 | 15.51 | 15.35 | 15.50 | 22,348,170 | +0.03(+0.21%) |
Mar 23, 2007 | 15.49 | 15.54 | 15.44 | 15.46 | 24,875,564 | -0.06(-0.41%) |
Mar 22, 2007 | 15.42 | 15.59 | 15.42 | 15.53 | 25,613,116 | -0.00(-0.02%) |
Mar 21, 2007 | 15.33 | 15.56 | 15.25 | 15.53 | 37,845,988 | +0.21(+1.34%) |
Mar 20, 2007 | 15.26 | 15.37 | 15.20 | 15.33 | 22,458,162 | +0.09(+0.61%) |
Mar 19, 2007 | 15.24 | 15.29 | 15.14 | 15.23 | 24,101,016 | +0.04(+0.25%) |
Mar 16, 2007 | 15.21 | 15.23 | 15.07 | 15.19 | 43,859,060 | +0.04(+0.28%) |
Mar 15, 2007 | 15.11 | 15.17 | 15.02 | 15.15 | 29,610,720 | +0.01(+0.09%) |
Mar 14, 2007 | 15.21 | 15.24 | 14.99 | 15.14 | 50,575,604 | -0.01(-0.04%) |
Mar 13, 2007 | 15.43 | 15.41 | 15.11 | 15.15 | 50,021,296 | -0.29(-1.86%) |
Mar 12, 2007 | 15.34 | 15.45 | 15.28 | 15.43 | 40,406,360 | +0.12(+0.80%) |
Mar 09, 2007 | 15.20 | 15.34 | 15.17 | 15.31 | 40,585,328 | +0.14(+0.89%) |
Mar 08, 2007 | 15.09 | 15.24 | 15.09 | 15.17 | 27,066,620 | +0.13(+0.86%) |
Mar 07, 2007 | 15.05 | 15.13 | 15.02 | 15.05 | 40,892,308 | -0.06(-0.38%) |
Mar 06, 2007 | 15.03 | 15.15 | 14.98 | 15.10 | 38,990,760 | +0.21(+1.38%) |
Mar 05, 2007 | 14.77 | 15.03 | 14.73 | 14.90 | 45,956,596 | +0.13(+0.87%) |
Mar 02, 2007 | 14.95 | 15.10 | 14.74 | 14.77 | 52,899,412 | -0.20(-1.35%) |
Mar 01, 2007 | 14.94 | 15.10 | 14.89 | 14.97 | 42,477,516 | -0.05(-0.34%) |
Feb 28, 2007 | 15.05 | 15.09 | 14.91 | 15.02 | 42,923,424 | +0.09(+0.62%) |
Feb 27, 2007 | 15.28 | 15.40 | 14.66 | 14.93 | 47,102,172 | -0.43(-2.79%) |
Feb 26, 2007 | 15.35 | 15.39 | 15.31 | 15.36 | 29,065,326 | +0.15(+0.97%) |
Feb 23, 2007 | 15.34 | 15.43 | 15.18 | 15.21 | 45,854,980 | -0.01(-0.08%) |
Feb 22, 2007 | 15.35 | 15.36 | 15.20 | 15.22 | 25,976,958 | -0.09(-0.57%) |
Feb 21, 2007 | 15.30 | 15.38 | 15.29 | 15.31 | 25,617,466 | -0.06(-0.40%) |
Feb 20, 2007 | 15.29 | 15.41 | 15.29 | 15.37 | 22,266,142 | -0.04(-0.23%) |
Feb 16, 2007 | 15.45 | 15.48 | 15.37 | 15.41 | 27,176,302 | +0.01(+0.04%) |
Feb 15, 2007 | 15.41 | 15.48 | 15.31 | 15.40 | 29,820,448 | -0.01(-0.06%) |
Feb 14, 2007 | 15.61 | 15.63 | 15.36 | 15.41 | 51,029,356 | -0.11(-0.68%) |
Feb 13, 2007 | 15.48 | 15.58 | 15.48 | 15.52 | 30,157,442 | +0.09(+0.60%) |
Feb 12, 2007 | 15.40 | 15.57 | 15.38 | 15.42 | 21,633,952 | +0.05(+0.34%) |
Feb 09, 2007 | 15.36 | 15.45 | 15.33 | 15.37 | 15,268,940 | -0.03(-0.21%) |
Feb 08, 2007 | 15.43 | 15.46 | 15.34 | 15.40 | 14,100,979 | -0.05(-0.35%) |
Feb 07, 2007 | 15.46 | 15.49 | 15.40 | 15.46 | 14,358,558 | -0.01(-0.04%) |
Feb 06, 2007 | 15.45 | 15.50 | 15.40 | 15.46 | 17,351,322 | +0.05(+0.31%) |
Feb 05, 2007 | 15.48 | 15.53 | 15.40 | 15.42 | 14,281,502 | -0.11(-0.70%) |
Feb 02, 2007 | 15.48 | 15.58 | 15.46 | 15.53 | 16,628,609 | +0.05(+0.29%) |
Feb 01, 2007 | 15.45 | 15.54 | 15.40 | 15.48 | 16,154,776 | +0.07(+0.46%) |
Jan 31, 2007 | 15.38 | 15.44 | 15.28 | 15.41 | 16,583,246 | +0.02(+0.15%) |
Jan 30, 2007 | 15.39 | 15.43 | 15.33 | 15.39 | 13,960,227 | +0.03(+0.21%) |
Jan 29, 2007 | 15.37 | 15.42 | 15.31 | 15.36 | 15,656,396 | -0.04(-0.25%) |
Jan 26, 2007 | 15.45 | 15.48 | 15.38 | 15.39 | 22,462,822 | -0.04(-0.23%) |
Jan 25, 2007 | 15.47 | 15.52 | 15.42 | 15.43 | 18,018,418 | -0.06(-0.40%) |
Jan 24, 2007 | 15.51 | 15.51 | 15.43 | 15.49 | 13,425,183 | +0.00(+0.02%) |
Jan 23, 2007 | 15.50 | 15.52 | 15.43 | 15.49 | 18,874,114 | +0.03(+0.19%) |
Jan 22, 2007 | 15.48 | 15.56 | 15.45 | 15.46 | 18,951,482 | -0.07(-0.48%) |
Jan 19, 2007 | 15.58 | 15.59 | 15.47 | 15.53 | 20,208,928 | -0.03(-0.19%) |
Jan 18, 2007 | 15.58 | 15.77 | 15.51 | 15.56 | 23,650,048 | -0.08(-0.51%) |
Jan 17, 2007 | 15.62 | 15.73 | 15.60 | 15.64 | 22,371,474 | +0.03(+0.21%) |
Jan 16, 2007 | 15.60 | 15.67 | 15.56 | 15.61 | 19,707,130 | -0.02(-0.10%) |
Jan 12, 2007 | 15.64 | 15.66 | 15.53 | 15.63 | 21,232,718 | -0.06(-0.39%) |
Jan 11, 2007 | 15.69 | 15.73 | 15.64 | 15.69 | 17,103,996 | +0.02(+0.12%) |
Jan 10, 2007 | 15.61 | 15.70 | 15.57 | 15.67 | 13,870,121 | +0.02(+0.14%) |
Jan 09, 2007 | 15.62 | 15.72 | 15.60 | 15.64 | 21,320,960 | +0.01(+0.08%) |
Jan 08, 2007 | 15.45 | 15.66 | 15.45 | 15.63 | 27,266,408 | +0.10(+0.64%) |
Jan 05, 2007 | 15.61 | 15.63 | 15.50 | 15.53 | 18,032,090 | -0.11(-0.70%) |
Jan 04, 2007 | 15.58 | 15.67 | 15.53 | 15.64 | 18,348,082 | +0.01(+0.04%) |