Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.24 | 18.46 | 17.85 | 18.30 | 3,232,248 | +0.13(+0.70%) |
Oct 30, 2007 | 17.47 | 18.35 | 17.46 | 18.17 | 3,293,995 | +0.66(+3.75%) |
Oct 29, 2007 | 17.50 | 17.55 | 17.26 | 17.52 | 1,874,514 | +0.13(+0.73%) |
Oct 26, 2007 | 17.68 | 17.74 | 17.27 | 17.39 | 1,888,763 | +0.13(+0.73%) |
Oct 25, 2007 | 17.67 | 17.78 | 17.15 | 17.26 | 2,924,816 | -0.45(-2.52%) |
Oct 24, 2007 | 18.06 | 18.06 | 17.37 | 17.71 | 2,537,113 | -0.45(-2.46%) |
Oct 23, 2007 | 18.02 | 18.17 | 17.90 | 18.16 | 1,386,470 | +0.19(+1.08%) |
Oct 22, 2007 | 17.90 | 18.04 | 17.78 | 17.96 | 1,661,247 | -0.03(-0.19%) |
Oct 19, 2007 | 17.90 | 18.73 | 17.90 | 18.00 | 2,356,382 | -0.29(-1.61%) |
Oct 18, 2007 | 18.33 | 18.60 | 18.20 | 18.29 | 2,004,065 | -0.15(-0.82%) |
Oct 17, 2007 | 18.42 | 18.78 | 18.19 | 18.44 | 2,552,431 | +0.27(+1.48%) |
Oct 16, 2007 | 18.18 | 18.59 | 18.11 | 18.17 | 1,796,980 | -0.16(-0.87%) |
Oct 15, 2007 | 18.43 | 18.46 | 18.03 | 18.33 | 2,320,640 | -0.10(-0.55%) |
Oct 12, 2007 | 18.32 | 18.58 | 18.24 | 18.43 | 1,536,327 | +0.15(+0.83%) |
Oct 11, 2007 | 18.45 | 18.65 | 18.17 | 18.28 | 1,702,927 | -0.05(-0.28%) |
Oct 10, 2007 | 18.43 | 18.54 | 18.10 | 18.33 | 3,669,706 | -0.22(-1.18%) |
Oct 09, 2007 | 18.76 | 18.84 | 18.50 | 18.55 | 2,183,133 | -0.19(-1.03%) |
Oct 08, 2007 | 18.95 | 19.07 | 18.69 | 18.75 | 2,120,079 | -0.27(-1.42%) |
Oct 05, 2007 | 19.20 | 19.23 | 18.57 | 19.02 | 3,682,055 | +0.01(+0.04%) |
Oct 04, 2007 | 19.35 | 19.35 | 18.94 | 19.01 | 3,514,624 | -0.41(-2.12%) |
Oct 03, 2007 | 19.45 | 19.63 | 19.37 | 19.42 | 1,819,178 | -0.11(-0.56%) |
Oct 02, 2007 | 19.54 | 19.62 | 19.33 | 19.53 | 2,302,234 | +0.02(+0.09%) |
Oct 01, 2007 | 19.37 | 19.80 | 19.08 | 19.51 | 4,623,706 | +0.28(+1.44%) |
Sep 28, 2007 | 20.23 | 20.30 | 19.08 | 19.23 | 7,662,934 | -1.40(-6.78%) |
Sep 27, 2007 | 20.58 | 20.70 | 20.27 | 20.63 | 2,881,949 | +0.06(+0.29%) |
Sep 26, 2007 | 20.83 | 21.01 | 20.29 | 20.57 | 3,842,718 | -0.65(-3.06%) |
Sep 25, 2007 | 20.91 | 21.27 | 20.73 | 21.22 | 1,985,778 | +0.28(+1.33%) |
Sep 24, 2007 | 20.90 | 21.26 | 20.76 | 20.94 | 2,982,408 | +0.11(+0.53%) |
Sep 21, 2007 | 21.56 | 21.73 | 20.46 | 20.83 | 8,439,113 | -0.49(-2.29%) |
Sep 20, 2007 | 20.74 | 21.51 | 20.69 | 21.32 | 3,953,414 | +0.58(+2.80%) |
Sep 19, 2007 | 20.59 | 21.05 | 20.55 | 20.74 | 2,922,323 | +0.30(+1.48%) |
Sep 18, 2007 | 20.17 | 20.47 | 19.89 | 20.44 | 2,199,163 | +0.41(+2.06%) |
Sep 17, 2007 | 19.70 | 20.19 | 19.67 | 20.03 | 4,414,595 | +0.33(+1.67%) |
Sep 14, 2007 | 19.29 | 19.75 | 19.20 | 19.70 | 2,476,315 | +0.32(+1.65%) |
Sep 13, 2007 | 19.29 | 19.45 | 19.16 | 19.38 | 1,858,245 | +0.15(+0.79%) |
Sep 12, 2007 | 19.16 | 19.40 | 18.96 | 19.23 | 2,290,835 | -0.05(-0.26%) |
Sep 11, 2007 | 19.07 | 19.37 | 18.90 | 19.28 | 1,956,923 | +0.32(+1.69%) |
Sep 10, 2007 | 18.95 | 19.08 | 18.65 | 18.96 | 1,692,952 | +0.16(+0.85%) |
Sep 07, 2007 | 18.54 | 18.97 | 18.54 | 18.80 | 1,783,198 | +0.05(+0.27%) |
Sep 06, 2007 | 18.49 | 18.77 | 18.39 | 18.75 | 1,784,148 | +0.37(+2.02%) |
Sep 05, 2007 | 18.86 | 18.88 | 18.32 | 18.38 | 2,017,008 | -0.62(-3.28%) |
Sep 04, 2007 | 18.63 | 19.25 | 18.56 | 19.00 | 2,525,951 | +0.30(+1.62%) |
Aug 31, 2007 | 18.57 | 18.80 | 18.53 | 18.70 | 1,748,762 | +0.35(+1.88%) |
Aug 30, 2007 | 18.32 | 18.88 | 18.22 | 18.35 | 1,472,204 | -0.18(-0.95%) |
Aug 29, 2007 | 18.06 | 18.68 | 18.04 | 18.53 | 2,138,366 | +0.54(+3.00%) |
Aug 28, 2007 | 17.95 | 18.26 | 17.86 | 17.99 | 2,110,461 | +0.03(+0.14%) |
Aug 27, 2007 | 18.15 | 18.24 | 17.90 | 17.96 | 1,883,315 | -0.29(-1.57%) |
Aug 24, 2007 | 18.10 | 18.48 | 17.95 | 18.25 | 2,951,771 | +0.13(+0.70%) |
Aug 23, 2007 | 18.36 | 18.45 | 17.81 | 18.12 | 4,390,728 | -0.24(-1.28%) |
Aug 22, 2007 | 18.65 | 18.73 | 18.20 | 18.36 | 2,919,235 | -0.12(-0.64%) |
Aug 21, 2007 | 18.81 | 18.85 | 18.40 | 18.48 | 2,256,874 | -0.42(-2.23%) |
Aug 20, 2007 | 18.84 | 19.34 | 18.73 | 18.90 | 2,285,016 | +0.02(+0.09%) |
Aug 17, 2007 | 19.57 | 19.58 | 18.21 | 18.88 | 4,755,094 | -0.27(-1.41%) |
Aug 16, 2007 | 19.59 | 19.61 | 18.75 | 19.15 | 2,853,818 | -0.44(-2.24%) |
Aug 15, 2007 | 19.86 | 20.09 | 19.55 | 19.59 | 2,003,708 | -0.23(-1.15%) |
Aug 14, 2007 | 20.21 | 20.21 | 19.70 | 19.82 | 2,417,439 | -0.32(-1.59%) |
Aug 13, 2007 | 20.23 | 20.30 | 19.66 | 20.14 | 2,945,003 | -0.14(-0.71%) |
Aug 10, 2007 | 19.70 | 20.45 | 19.58 | 20.28 | 3,476,388 | +0.53(+2.69%) |
Aug 09, 2007 | 19.29 | 20.42 | 18.87 | 19.75 | 5,183,353 | +0.45(+2.36%) |
Aug 08, 2007 | 18.22 | 19.70 | 18.11 | 19.29 | 5,296,511 | +1.32(+7.36%) |
Aug 07, 2007 | 18.55 | 18.59 | 17.57 | 17.97 | 3,729,494 | -0.58(-3.13%) |
Aug 06, 2007 | 18.21 | 18.55 | 18.17 | 18.55 | 2,136,620 | +0.07(+0.36%) |
Aug 03, 2007 | 18.70 | 19.10 | 18.46 | 18.48 | 1,885,676 | -0.61(-3.22%) |
Aug 02, 2007 | 19.16 | 19.31 | 18.75 | 19.10 | 1,760,384 | +0.03(+0.13%) |
Aug 01, 2007 | 19.71 | 19.71 | 18.65 | 19.07 | 2,276,186 | +0.10(+0.53%) |
Jul 31, 2007 | 19.55 | 19.66 | 18.92 | 18.97 | 2,125,143 | -0.45(-2.34%) |
Jul 30, 2007 | 19.06 | 19.56 | 19.00 | 19.43 | 1,810,629 | +0.32(+1.67%) |
Jul 27, 2007 | 19.47 | 19.65 | 19.10 | 19.11 | 2,537,591 | -0.36(-1.86%) |
Jul 26, 2007 | 19.63 | 20.02 | 19.16 | 19.47 | 3,409,818 | -0.40(-1.99%) |
Jul 25, 2007 | 19.83 | 20.08 | 19.74 | 19.87 | 2,618,963 | -0.02(-0.08%) |
Jul 24, 2007 | 20.14 | 20.49 | 19.82 | 19.88 | 3,262,352 | -0.43(-2.11%) |
Jul 23, 2007 | 20.67 | 20.80 | 20.27 | 20.31 | 1,937,805 | -0.29(-1.43%) |
Jul 20, 2007 | 20.81 | 20.89 | 20.47 | 20.61 | 2,477,853 | -0.22(-1.05%) |
Jul 19, 2007 | 20.63 | 21.00 | 20.59 | 20.83 | 2,025,795 | +0.18(+0.86%) |
Jul 18, 2007 | 20.83 | 20.91 | 20.43 | 20.65 | 3,514,624 | -0.26(-1.25%) |
Jul 17, 2007 | 20.79 | 21.28 | 20.69 | 20.91 | 3,728,747 | +0.12(+0.57%) |
Jul 16, 2007 | 20.84 | 21.10 | 20.48 | 20.79 | 5,677,279 | -0.10(-0.48%) |
Jul 13, 2007 | 20.24 | 20.95 | 20.15 | 20.89 | 6,397,651 | +0.68(+3.37%) |
Jul 12, 2007 | 20.03 | 20.22 | 19.66 | 20.21 | 5,271,580 | +0.14(+0.71%) |
Jul 11, 2007 | 19.58 | 20.38 | 19.56 | 20.07 | 6,348,482 | +0.44(+2.23%) |
Jul 10, 2007 | 18.64 | 19.91 | 18.62 | 19.63 | 5,569,038 | +0.92(+4.91%) |
Jul 09, 2007 | 18.70 | 18.82 | 18.57 | 18.71 | 1,576,106 | -0.08(-0.40%) |
Jul 06, 2007 | 18.65 | 18.91 | 18.59 | 18.79 | 2,050,850 | +0.08(+0.45%) |
Jul 05, 2007 | 18.78 | 18.90 | 18.58 | 18.70 | 2,239,264 | -0.13(-0.72%) |
Jul 03, 2007 | 18.67 | 18.86 | 18.66 | 18.84 | 898,783 | +0.18(+0.95%) |
Jul 02, 2007 | 18.59 | 18.78 | 18.45 | 18.66 | 2,707,215 | +0.08(+0.41%) |
Jun 29, 2007 | 19.37 | 19.39 | 18.54 | 18.59 | 3,285,757 | -0.38(-2.00%) |
Jun 28, 2007 | 19.01 | 19.28 | 18.91 | 18.96 | 2,401,862 | -0.13(-0.71%) |
Jun 27, 2007 | 18.92 | 19.10 | 18.85 | 19.10 | 2,988,226 | +0.01(+0.04%) |
Jun 26, 2007 | 19.27 | 19.47 | 18.95 | 19.09 | 2,843,710 | -0.17(-0.87%) |
Jun 25, 2007 | 19.50 | 19.52 | 19.14 | 19.26 | 4,773,506 | -0.22(-1.12%) |
Jun 22, 2007 | 19.42 | 20.08 | 19.37 | 19.48 | 13,118,036 | +1.63(+9.10%) |
Jun 21, 2007 | 17.36 | 17.93 | 17.32 | 17.85 | 5,582,357 | +0.48(+2.76%) |
Jun 20, 2007 | 17.10 | 17.66 | 17.08 | 17.37 | 4,140,175 | +0.40(+2.33%) |
Jun 19, 2007 | 17.02 | 17.18 | 16.94 | 16.98 | 2,528,325 | -0.14(-0.84%) |
Jun 18, 2007 | 17.29 | 17.45 | 17.11 | 17.12 | 1,884,488 | -0.21(-1.21%) |
Jun 15, 2007 | 17.14 | 17.35 | 17.06 | 17.33 | 3,067,311 | +0.25(+1.48%) |
Jun 14, 2007 | 17.10 | 17.26 | 16.90 | 17.08 | 4,908,932 | +0.07(+0.40%) |
Jun 13, 2007 | 16.96 | 17.13 | 16.80 | 17.01 | 2,418,724 | +0.11(+0.65%) |
Jun 12, 2007 | 17.14 | 17.14 | 16.88 | 16.90 | 3,079,066 | -0.26(-1.52%) |
Jun 11, 2007 | 17.26 | 17.34 | 17.11 | 17.16 | 3,761,971 | -0.13(-0.73%) |
Jun 08, 2007 | 17.24 | 17.42 | 17.15 | 17.29 | 5,568,985 | +0.07(+0.39%) |
Jun 07, 2007 | 17.63 | 17.80 | 17.17 | 17.22 | 5,918,758 | -0.46(-2.62%) |
Jun 06, 2007 | 18.09 | 18.17 | 17.58 | 17.68 | 5,703,624 | -0.52(-2.87%) |
Jun 05, 2007 | 18.59 | 18.85 | 18.12 | 18.21 | 4,746,654 | -0.53(-2.83%) |
Jun 04, 2007 | 19.04 | 19.14 | 18.69 | 18.74 | 4,933,987 | -0.30(-1.59%) |
Jun 01, 2007 | 19.18 | 19.33 | 18.88 | 19.04 | 3,278,677 | -0.33(-1.70%) |
May 31, 2007 | 19.39 | 19.58 | 19.18 | 19.37 | 2,838,229 | -0.03(-0.17%) |
May 30, 2007 | 19.12 | 19.46 | 18.93 | 19.40 | 3,604,158 | +0.15(+0.79%) |
May 29, 2007 | 19.56 | 19.63 | 19.15 | 19.25 | 4,206,618 | -0.22(-1.12%) |
May 25, 2007 | 19.49 | 19.94 | 19.25 | 19.47 | 4,410,321 | +0.11(+0.57%) |
May 24, 2007 | 18.96 | 19.72 | 18.80 | 19.36 | 6,398,740 | -0.40(-2.00%) |
May 23, 2007 | 19.59 | 20.02 | 19.50 | 19.76 | 2,743,848 | +0.24(+1.21%) |
May 22, 2007 | 19.02 | 19.62 | 19.00 | 19.52 | 2,372,344 | +0.48(+2.52%) |
May 21, 2007 | 19.12 | 19.15 | 18.96 | 19.04 | 3,734,496 | +0.03(+0.18%) |
May 18, 2007 | 19.03 | 19.20 | 18.90 | 19.01 | 3,180,950 | +0.08(+0.40%) |
May 17, 2007 | 19.06 | 19.15 | 18.88 | 18.93 | 2,808,446 | -0.27(-1.40%) |
May 16, 2007 | 19.24 | 19.32 | 19.11 | 19.20 | 2,360,895 | -0.03(-0.17%) |
May 15, 2007 | 19.49 | 19.64 | 19.19 | 19.23 | 1,300,629 | -0.26(-1.34%) |
May 14, 2007 | 19.71 | 19.79 | 19.36 | 19.50 | 1,094,119 | -0.21(-1.07%) |
May 11, 2007 | 19.57 | 19.74 | 19.32 | 19.71 | 1,673,596 | +0.22(+1.12%) |
May 10, 2007 | 20.13 | 20.17 | 19.44 | 19.49 | 2,437,331 | -0.68(-3.38%) |
May 09, 2007 | 20.14 | 20.27 | 19.73 | 20.17 | 1,566,251 | -0.10(-0.50%) |
May 08, 2007 | 19.82 | 20.31 | 19.78 | 20.27 | 1,683,334 | +0.32(+1.60%) |
May 07, 2007 | 20.21 | 20.31 | 19.90 | 19.95 | 1,399,295 | -0.15(-0.75%) |
May 04, 2007 | 20.38 | 20.51 | 19.89 | 20.10 | 2,903,319 | -0.28(-1.36%) |
May 03, 2007 | 20.09 | 20.49 | 20.00 | 20.38 | 2,053,934 | +0.39(+1.94%) |
May 02, 2007 | 19.79 | 20.21 | 19.50 | 19.99 | 1,613,052 | +0.27(+1.37%) |
May 01, 2007 | 19.63 | 19.78 | 19.37 | 19.72 | 1,775,022 | +0.10(+0.52%) |
Apr 30, 2007 | 19.97 | 20.04 | 19.50 | 19.62 | 2,285,135 | -0.25(-1.27%) |
Apr 27, 2007 | 20.08 | 20.19 | 19.71 | 19.87 | 2,238,379 | -0.27(-1.34%) |
Apr 26, 2007 | 19.71 | 20.30 | 19.55 | 20.14 | 3,929,369 | +0.47(+2.40%) |
Apr 25, 2007 | 19.71 | 19.79 | 19.55 | 19.67 | 2,583,839 | +0.18(+0.91%) |
Apr 24, 2007 | 19.37 | 19.72 | 19.37 | 19.50 | 4,231,134 | +0.13(+0.65%) |
Apr 23, 2007 | 19.21 | 19.44 | 19.04 | 19.37 | 2,092,296 | +0.16(+0.83%) |
Apr 20, 2007 | 19.12 | 19.21 | 18.95 | 19.21 | 2,461,700 | +0.26(+1.38%) |
Apr 19, 2007 | 19.55 | 19.58 | 18.66 | 18.95 | 2,026,842 | +0.16(+0.85%) |
Apr 18, 2007 | 18.62 | 18.92 | 18.62 | 18.79 | 1,834,273 | +0.16(+0.86%) |
Apr 17, 2007 | 18.81 | 18.84 | 18.60 | 18.63 | 1,798,139 | -0.21(-1.12%) |
Apr 16, 2007 | 18.16 | 19.02 | 18.16 | 18.84 | 4,454,457 | +0.44(+2.38%) |
Apr 13, 2007 | 17.70 | 18.46 | 17.70 | 18.40 | 3,992,941 | +0.27(+1.49%) |
Apr 12, 2007 | 17.68 | 18.18 | 17.68 | 18.13 | 2,360,455 | +0.06(+0.33%) |
Apr 11, 2007 | 17.90 | 18.24 | 17.78 | 18.07 | 3,812,559 | +0.09(+0.52%) |
Apr 10, 2007 | 17.83 | 18.02 | 17.74 | 17.98 | 1,768,474 | +0.08(+0.47%) |
Apr 09, 2007 | 17.97 | 18.10 | 17.87 | 17.90 | 1,518,990 | -0.07(-0.38%) |
Apr 05, 2007 | 18.01 | 18.22 | 17.91 | 17.96 | 1,650,204 | -0.05(-0.28%) |
Apr 04, 2007 | 18.11 | 18.17 | 17.83 | 18.01 | 2,666,425 | -0.08(-0.42%) |
Apr 03, 2007 | 17.98 | 18.19 | 17.94 | 18.09 | 2,572,261 | +0.11(+0.61%) |
Apr 02, 2007 | 18.06 | 18.15 | 17.85 | 17.98 | 3,167,769 | -0.05(-0.28%) |
Mar 30, 2007 | 18.11 | 18.38 | 17.84 | 18.03 | 3,774,938 | +0.02(+0.09%) |
Mar 29, 2007 | 18.57 | 18.58 | 17.77 | 18.01 | 5,818,978 | -0.55(-2.95%) |
Mar 28, 2007 | 18.60 | 18.75 | 18.44 | 18.56 | 4,318,856 | -0.17(-0.90%) |
Mar 27, 2007 | 18.51 | 18.89 | 18.48 | 18.73 | 5,585,187 | +0.12(+0.63%) |
Mar 26, 2007 | 18.70 | 18.78 | 18.35 | 18.61 | 5,650,141 | -0.13(-0.72%) |
Mar 23, 2007 | 19.04 | 19.20 | 18.41 | 18.75 | 20,395,582 | -2.25(-10.71%) |
Mar 22, 2007 | 21.90 | 21.98 | 20.93 | 20.99 | 6,917,925 | -0.90(-4.12%) |
Mar 21, 2007 | 21.65 | 22.05 | 21.48 | 21.90 | 2,895,130 | +0.18(+0.81%) |
Mar 20, 2007 | 21.90 | 21.95 | 21.67 | 21.72 | 2,259,723 | -0.13(-0.58%) |
Mar 19, 2007 | 22.11 | 22.40 | 21.79 | 21.85 | 2,161,284 | -0.13(-0.57%) |
Mar 16, 2007 | 22.15 | 22.28 | 21.85 | 21.97 | 1,668,015 | -0.18(-0.80%) |
Mar 15, 2007 | 22.01 | 22.24 | 21.79 | 22.15 | 2,321,115 | +0.08(+0.38%) |
Mar 14, 2007 | 21.05 | 22.16 | 21.05 | 22.06 | 2,783,034 | +0.57(+2.66%) |
Mar 13, 2007 | 21.85 | 21.88 | 21.47 | 21.49 | 2,601,116 | -0.35(-1.62%) |
Mar 12, 2007 | 21.90 | 22.15 | 21.79 | 21.85 | 2,743,255 | -0.29(-1.33%) |
Mar 09, 2007 | 22.49 | 22.56 | 22.01 | 22.14 | 2,466,578 | -0.21(-0.94%) |
Mar 08, 2007 | 22.07 | 22.45 | 21.95 | 22.35 | 2,639,946 | +0.54(+2.47%) |
Mar 07, 2007 | 22.33 | 22.53 | 21.75 | 21.81 | 3,975,712 | -0.51(-2.30%) |
Mar 06, 2007 | 22.46 | 22.59 | 22.05 | 22.33 | 2,584,492 | +0.05(+0.23%) |
Mar 05, 2007 | 22.19 | 22.57 | 22.06 | 22.27 | 3,614,014 | +0.08(+0.38%) |
Mar 02, 2007 | 22.21 | 22.36 | 22.06 | 22.19 | 3,264,784 | -0.14(-0.64%) |
Mar 01, 2007 | 22.24 | 22.61 | 22.03 | 22.33 | 3,311,789 | -0.17(-0.75%) |
Feb 28, 2007 | 22.49 | 22.76 | 22.22 | 22.50 | 3,397,660 | +0.02(+0.07%) |
Feb 27, 2007 | 22.80 | 22.93 | 22.22 | 22.49 | 3,333,894 | -0.63(-2.73%) |
Feb 26, 2007 | 23.45 | 23.46 | 22.99 | 23.12 | 2,926,292 | -0.16(-0.69%) |
Feb 23, 2007 | 23.08 | 23.44 | 23.00 | 23.28 | 2,209,613 | +0.24(+1.06%) |
Feb 22, 2007 | 22.74 | 23.12 | 22.65 | 23.03 | 3,108,634 | +0.43(+1.90%) |
Feb 21, 2007 | 22.15 | 22.65 | 22.12 | 22.60 | 1,850,764 | +0.45(+2.01%) |
Feb 20, 2007 | 22.22 | 22.33 | 21.98 | 22.16 | 1,741,994 | -0.15(-0.68%) |
Feb 16, 2007 | 22.23 | 22.55 | 21.90 | 22.31 | 2,228,850 | -0.34(-1.49%) |
Feb 15, 2007 | 22.74 | 22.98 | 21.56 | 22.65 | 1,845,540 | +0.42(+1.89%) |
Feb 14, 2007 | 22.03 | 22.43 | 22.01 | 22.22 | 1,777,076 | +0.30(+1.38%) |
Feb 13, 2007 | 21.98 | 22.11 | 21.81 | 21.92 | 3,104,832 | -0.04(-0.19%) |
Feb 12, 2007 | 21.98 | 22.43 | 21.84 | 21.96 | 1,818,940 | +0.18(+0.81%) |
Feb 09, 2007 | 21.75 | 22.08 | 21.66 | 21.79 | 3,373,317 | +0.14(+0.66%) |
Feb 08, 2007 | 21.47 | 21.73 | 21.20 | 21.64 | 2,898,692 | +0.16(+0.75%) |
Feb 07, 2007 | 21.00 | 21.53 | 20.89 | 21.48 | 3,778,595 | +0.62(+2.99%) |
Feb 06, 2007 | 20.74 | 20.90 | 20.51 | 20.86 | 2,540,794 | +0.25(+1.23%) |
Feb 05, 2007 | 20.65 | 20.73 | 20.39 | 20.61 | 2,949,634 | +0.00(+0.00%) |
Feb 02, 2007 | 20.41 | 20.69 | 20.24 | 20.61 | 2,360,776 | +0.19(+0.95%) |
Feb 01, 2007 | 20.20 | 20.50 | 20.17 | 20.41 | 3,140,695 | +0.21(+1.04%) |
Jan 31, 2007 | 20.09 | 20.28 | 19.86 | 20.20 | 2,946,190 | +0.14(+0.71%) |
Jan 30, 2007 | 20.19 | 20.29 | 19.75 | 20.06 | 2,857,488 | -0.11(-0.54%) |
Jan 29, 2007 | 20.73 | 20.75 | 20.09 | 20.17 | 3,105,903 | -0.56(-2.68%) |
Jan 26, 2007 | 20.53 | 20.83 | 20.36 | 20.73 | 2,304,965 | +0.17(+0.82%) |
Jan 25, 2007 | 20.47 | 20.73 | 20.35 | 20.56 | 2,391,531 | +0.10(+0.49%) |
Jan 24, 2007 | 20.40 | 20.62 | 20.25 | 20.46 | 2,956,877 | +0.10(+0.50%) |
Jan 23, 2007 | 20.27 | 20.43 | 20.10 | 20.35 | 2,402,574 | +0.16(+0.79%) |
Jan 22, 2007 | 20.30 | 20.36 | 20.16 | 20.19 | 2,562,880 | -0.19(-0.95%) |
Jan 19, 2007 | 20.71 | 20.71 | 20.36 | 20.39 | 2,795,859 | -0.22(-1.06%) |
Jan 18, 2007 | 20.86 | 20.89 | 20.48 | 20.61 | 2,262,692 | -0.29(-1.37%) |
Jan 17, 2007 | 21.14 | 21.48 | 20.78 | 20.89 | 2,747,767 | -0.23(-1.08%) |
Jan 16, 2007 | 21.18 | 21.43 | 21.05 | 21.12 | 3,307,889 | +0.13(+0.64%) |
Jan 12, 2007 | 20.51 | 21.14 | 20.43 | 20.99 | 3,623,395 | +0.40(+1.92%) |
Jan 11, 2007 | 20.70 | 20.81 | 20.54 | 20.59 | 2,378,350 | -0.03(-0.12%) |
Jan 10, 2007 | 20.61 | 20.74 | 20.43 | 20.62 | 2,415,636 | -0.13(-0.65%) |
Jan 09, 2007 | 21.10 | 21.19 | 20.58 | 20.75 | 2,568,699 | -0.34(-1.60%) |
Jan 08, 2007 | 21.08 | 21.18 | 20.99 | 21.09 | 2,231,581 | +0.01(+0.04%) |
Jan 05, 2007 | 21.18 | 21.18 | 20.84 | 21.08 | 4,404,146 | -0.17(-0.79%) |
Jan 04, 2007 | 20.83 | 21.28 | 20.75 | 21.25 | 3,698,917 | +0.21(+1.00%) |
Jan 03, 2007 | 20.88 | 21.38 | 20.85 | 21.04 | 4,904,895 | +0.36(+1.75%) |
Dec 29, 2006 | 20.51 | 20.77 | 20.50 | 20.67 | 2,662,983 | +0.19(+0.95%) |
Dec 28, 2006 | 20.41 | 20.51 | 20.29 | 20.48 | 1,836,871 | -0.01(-0.04%) |
Dec 27, 2006 | 20.41 | 20.55 | 20.27 | 20.49 | 2,506,951 | +0.05(+0.25%) |
Dec 26, 2006 | 20.38 | 20.56 | 20.35 | 20.44 | 2,606,341 | +0.10(+0.50%) |
Dec 22, 2006 | 20.15 | 20.55 | 20.13 | 20.34 | 5,621,523 | +0.03(+0.12%) |
Dec 21, 2006 | 20.30 | 20.80 | 19.71 | 20.31 | 14,831,768 | -2.05(-9.19%) |
Dec 20, 2006 | 22.81 | 22.92 | 22.36 | 22.37 | 3,819,800 | -0.40(-1.78%) |
Dec 19, 2006 | 22.84 | 22.95 | 22.54 | 22.77 | 2,760,710 | -0.19(-0.84%) |
Dec 18, 2006 | 23.10 | 23.32 | 22.88 | 22.97 | 1,979,603 | -0.03(-0.11%) |
Dec 15, 2006 | 23.16 | 23.41 | 22.95 | 22.99 | 3,304,801 | -0.16(-0.69%) |
Dec 14, 2006 | 23.29 | 23.70 | 23.08 | 23.15 | 5,817,097 | -0.07(-0.29%) |
Dec 13, 2006 | 23.26 | 23.37 | 23.04 | 23.22 | 3,417,609 | +0.04(+0.18%) |
Dec 12, 2006 | 23.13 | 23.24 | 22.90 | 23.18 | 3,537,898 | -0.21(-0.90%) |
Dec 11, 2006 | 23.85 | 23.87 | 23.32 | 23.39 | 3,034,299 | -0.56(-2.32%) |
Dec 08, 2006 | 24.27 | 24.35 | 23.90 | 23.94 | 1,577,888 | -0.34(-1.39%) |
Dec 07, 2006 | 24.46 | 24.51 | 24.20 | 24.28 | 1,212,508 | +0.05(+0.21%) |
Dec 06, 2006 | 24.42 | 24.62 | 24.12 | 24.23 | 1,118,937 | -0.35(-1.41%) |
Dec 05, 2006 | 24.52 | 24.83 | 24.37 | 24.57 | 1,265,231 | +0.06(+0.24%) |
Dec 04, 2006 | 24.25 | 24.70 | 24.16 | 24.51 | 1,650,322 | +0.36(+1.50%) |
Dec 01, 2006 | 24.03 | 24.37 | 23.80 | 24.15 | 1,505,928 | +0.27(+1.13%) |
Nov 30, 2006 | 23.41 | 24.19 | 23.41 | 23.88 | 1,159,904 | -0.21(-0.87%) |
Nov 29, 2006 | 23.98 | 24.32 | 23.74 | 24.09 | 1,483,485 | +0.30(+1.27%) |
Nov 28, 2006 | 23.65 | 24.00 | 23.49 | 23.79 | 2,749,904 | +0.14(+0.61%) |
Nov 27, 2006 | 24.51 | 24.62 | 23.31 | 23.65 | 3,088,922 | -0.91(-3.70%) |
Nov 24, 2006 | 24.51 | 24.75 | 24.42 | 24.56 | 811,030 | +0.01(+0.03%) |
Nov 22, 2006 | 24.42 | 24.61 | 24.36 | 24.55 | 1,350,253 | +0.08(+0.34%) |
Nov 21, 2006 | 24.54 | 24.63 | 24.35 | 24.46 | 1,402,501 | +0.05(+0.21%) |
Nov 20, 2006 | 24.21 | 24.58 | 24.13 | 24.41 | 1,778,330 | +0.20(+0.83%) |
Nov 17, 2006 | 24.41 | 24.53 | 24.12 | 24.21 | 1,504,622 | -0.31(-1.27%) |
Nov 16, 2006 | 24.52 | 24.58 | 24.17 | 24.52 | 2,189,308 | +0.00(+0.00%) |
Nov 15, 2006 | 24.42 | 24.75 | 24.00 | 24.52 | 6,089,023 | -1.06(-4.15%) |
Nov 14, 2006 | 25.43 | 25.69 | 25.19 | 25.58 | 1,401,432 | +0.32(+1.27%) |
Nov 13, 2006 | 25.11 | 25.37 | 25.10 | 25.26 | 1,005,773 | +0.17(+0.67%) |
Nov 10, 2006 | 25.25 | 25.33 | 24.80 | 25.10 | 822,667 | +0.00(+0.00%) |
Nov 09, 2006 | 25.38 | 25.69 | 24.74 | 25.10 | 2,507,308 | +0.32(+1.29%) |
Nov 08, 2006 | 24.69 | 25.00 | 24.46 | 24.78 | 1,711,357 | +0.02(+0.07%) |
Nov 07, 2006 | 24.47 | 25.18 | 24.43 | 24.76 | 1,810,629 | +0.29(+1.21%) |
Nov 06, 2006 | 24.28 | 24.66 | 24.24 | 24.46 | 1,664,334 | +0.30(+1.25%) |
Nov 03, 2006 | 24.07 | 24.42 | 24.03 | 24.16 | 1,181,991 | +0.11(+0.45%) |
Nov 02, 2006 | 24.33 | 24.36 | 23.96 | 24.05 | 1,657,566 | -0.38(-1.55%) |