Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 28.98 | 29.25 | 28.68 | 28.89 | 1,977,246 | +0.00(+0.02%) |
Nov 29, 2007 | 27.94 | 29.25 | 27.85 | 28.89 | 2,042,386 | +0.86(+3.07%) |
Nov 28, 2007 | 26.43 | 28.09 | 26.29 | 28.03 | 2,486,664 | +1.94(+7.44%) |
Nov 27, 2007 | 25.61 | 26.21 | 25.61 | 26.09 | 698,800 | +0.48(+1.85%) |
Nov 26, 2007 | 26.09 | 26.50 | 25.55 | 25.61 | 767,346 | -0.51(-1.93%) |
Nov 23, 2007 | 25.79 | 26.23 | 25.52 | 26.12 | 345,330 | +0.35(+1.36%) |
Nov 21, 2007 | 25.58 | 26.18 | 25.17 | 25.77 | 1,128,798 | +0.14(+0.57%) |
Nov 20, 2007 | 26.07 | 26.22 | 25.20 | 25.62 | 1,450,596 | -0.39(-1.52%) |
Nov 19, 2007 | 26.66 | 26.66 | 25.57 | 26.02 | 996,546 | -0.48(-1.83%) |
Nov 16, 2007 | 25.81 | 26.80 | 25.59 | 26.50 | 1,671,570 | +0.76(+2.95%) |
Nov 15, 2007 | 26.09 | 26.25 | 25.45 | 25.75 | 1,479,138 | -0.43(-1.62%) |
Nov 14, 2007 | 26.57 | 26.80 | 26.06 | 26.17 | 1,269,200 | -0.36(-1.36%) |
Nov 13, 2007 | 26.52 | 26.92 | 25.77 | 26.53 | 1,885,824 | +0.09(+0.32%) |
Nov 12, 2007 | 27.27 | 27.29 | 26.30 | 26.45 | 1,473,834 | -0.98(-3.57%) |
Nov 09, 2007 | 27.02 | 27.66 | 26.73 | 27.43 | 1,794,018 | +0.17(+0.62%) |
Nov 08, 2007 | 27.33 | 27.62 | 25.70 | 27.25 | 3,503,000 | -0.07(-0.26%) |
Nov 07, 2007 | 27.80 | 28.33 | 27.29 | 27.32 | 2,028,228 | -1.30(-4.54%) |
Nov 06, 2007 | 28.98 | 29.12 | 28.32 | 28.62 | 1,232,798 | -0.21(-0.75%) |
Nov 05, 2007 | 28.07 | 29.25 | 27.87 | 28.84 | 2,247,432 | +0.29(+1.00%) |
Nov 02, 2007 | 28.23 | 28.62 | 27.97 | 28.55 | 1,458,834 | +0.43(+1.53%) |
Nov 01, 2007 | 28.04 | 28.75 | 27.36 | 28.12 | 1,867,504 | +0.05(+0.18%) |
Oct 31, 2007 | 28.18 | 28.29 | 27.50 | 28.07 | 1,317,490 | +0.11(+0.39%) |
Oct 30, 2007 | 28.25 | 28.40 | 27.50 | 27.96 | 1,458,108 | -0.45(-1.57%) |
Oct 29, 2007 | 26.89 | 28.50 | 26.84 | 28.41 | 6,104,932 | +1.41(+5.20%) |
Oct 26, 2007 | 27.47 | 27.62 | 26.41 | 27.00 | 2,851,304 | -0.38(-1.39%) |
Oct 25, 2007 | 28.00 | 28.20 | 26.41 | 27.39 | 5,604,002 | -1.52(-5.26%) |
Oct 24, 2007 | 29.15 | 29.93 | 28.00 | 28.91 | 7,932,066 | -2.29(-7.33%) |
Oct 23, 2007 | 30.20 | 31.20 | 29.89 | 31.19 | 3,393,586 | +1.43(+4.81%) |
Oct 22, 2007 | 28.76 | 30.07 | 28.73 | 29.76 | 2,232,800 | +0.76(+2.62%) |
Oct 19, 2007 | 29.50 | 29.59 | 28.93 | 29.00 | 1,099,180 | -0.49(-1.66%) |
Oct 18, 2007 | 29.28 | 29.88 | 29.18 | 29.49 | 1,575,666 | +0.09(+0.31%) |
Oct 17, 2007 | 30.52 | 30.73 | 29.17 | 29.40 | 2,892,304 | -0.76(-2.52%) |
Oct 16, 2007 | 30.07 | 30.23 | 29.70 | 30.16 | 1,455,590 | +0.07(+0.25%) |
Oct 15, 2007 | 30.56 | 30.78 | 29.66 | 30.09 | 2,874,856 | -0.38(-1.26%) |
Oct 12, 2007 | 31.11 | 31.24 | 30.11 | 30.47 | 2,703,352 | -0.44(-1.42%) |
Oct 11, 2007 | 30.45 | 31.69 | 29.71 | 30.91 | 7,011,012 | +0.48(+1.59%) |
Oct 10, 2007 | 28.89 | 30.56 | 28.66 | 30.43 | 4,490,908 | +1.43(+4.93%) |
Oct 09, 2007 | 28.50 | 29.26 | 28.08 | 29.00 | 1,996,692 | +0.47(+1.65%) |
Oct 08, 2007 | 28.36 | 28.99 | 28.14 | 28.52 | 2,478,022 | -0.01(-0.02%) |
Oct 05, 2007 | 27.59 | 28.55 | 27.39 | 28.53 | 2,239,952 | +1.18(+4.31%) |
Oct 04, 2007 | 27.27 | 27.75 | 26.84 | 27.35 | 3,497,712 | +0.11(+0.40%) |
Oct 03, 2007 | 26.27 | 27.61 | 26.27 | 27.24 | 3,819,798 | +0.77(+2.91%) |
Oct 02, 2007 | 25.96 | 26.55 | 25.93 | 26.47 | 1,419,654 | +0.54(+2.06%) |
Oct 01, 2007 | 26.04 | 26.10 | 25.62 | 25.93 | 1,953,910 | -0.01(-0.02%) |
Sep 28, 2007 | 26.36 | 26.73 | 25.59 | 25.94 | 1,449,352 | -0.49(-1.87%) |
Sep 27, 2007 | 26.32 | 26.52 | 25.77 | 26.43 | 1,003,314 | +0.11(+0.42%) |
Sep 26, 2007 | 26.36 | 26.82 | 26.07 | 26.32 | 968,022 | +0.09(+0.36%) |
Sep 25, 2007 | 26.09 | 26.70 | 26.05 | 26.23 | 617,812 | -0.00(-0.02%) |
Sep 24, 2007 | 26.45 | 26.70 | 26.09 | 26.23 | 885,662 | -0.16(-0.59%) |
Sep 21, 2007 | 26.37 | 26.45 | 25.88 | 26.39 | 1,598,896 | +0.25(+0.96%) |
Sep 20, 2007 | 26.29 | 26.50 | 26.05 | 26.14 | 2,001,938 | -0.45(-1.69%) |
Sep 19, 2007 | 26.25 | 26.94 | 26.00 | 26.59 | 1,762,852 | -0.14(-0.54%) |
Sep 18, 2007 | 26.72 | 26.82 | 26.21 | 26.73 | 1,778,276 | +0.17(+0.64%) |
Sep 17, 2007 | 26.49 | 26.83 | 26.18 | 26.57 | 1,416,564 | +0.08(+0.30%) |
Sep 14, 2007 | 25.96 | 26.62 | 25.73 | 26.48 | 1,287,360 | +0.42(+1.61%) |
Sep 13, 2007 | 26.25 | 26.26 | 25.73 | 26.07 | 1,642,014 | +0.18(+0.68%) |
Sep 12, 2007 | 25.89 | 26.73 | 25.42 | 25.89 | 3,604,850 | +0.18(+0.68%) |
Sep 11, 2007 | 24.60 | 25.76 | 24.54 | 25.71 | 3,894,996 | +1.05(+4.28%) |
Sep 10, 2007 | 23.55 | 25.02 | 23.46 | 24.66 | 2,926,506 | +1.16(+4.94%) |
Sep 07, 2007 | 23.50 | 23.52 | 23.00 | 23.50 | 1,644,658 | -0.25(-1.03%) |
Sep 06, 2007 | 24.00 | 24.09 | 23.60 | 23.75 | 1,719,490 | -0.25(-1.04%) |
Sep 05, 2007 | 24.19 | 24.55 | 23.96 | 24.00 | 3,014,434 | -0.39(-1.62%) |
Sep 04, 2007 | 24.06 | 24.84 | 24.05 | 24.39 | 2,276,368 | +0.25(+1.01%) |
Aug 31, 2007 | 24.00 | 24.69 | 23.91 | 24.14 | 1,823,410 | +0.45(+1.92%) |
Aug 30, 2007 | 23.43 | 24.09 | 23.32 | 23.69 | 849,164 | +0.08(+0.32%) |
Aug 29, 2007 | 23.27 | 23.80 | 23.16 | 23.61 | 1,277,230 | +0.42(+1.83%) |
Aug 28, 2007 | 23.34 | 23.49 | 23.04 | 23.19 | 922,870 | -0.33(-1.40%) |
Aug 27, 2007 | 23.77 | 23.94 | 23.50 | 23.52 | 728,004 | -0.38(-1.57%) |
Aug 24, 2007 | 23.39 | 23.89 | 23.06 | 23.89 | 920,592 | +0.48(+2.07%) |
Aug 23, 2007 | 24.02 | 24.02 | 23.29 | 23.41 | 1,313,432 | -0.43(-1.82%) |
Aug 22, 2007 | 24.47 | 24.60 | 23.73 | 23.84 | 1,260,716 | -0.41(-1.67%) |
Aug 21, 2007 | 23.68 | 24.42 | 23.68 | 24.25 | 1,275,012 | +0.41(+1.74%) |
Aug 20, 2007 | 23.38 | 23.93 | 23.11 | 23.84 | 1,513,918 | +0.51(+2.19%) |
Aug 17, 2007 | 24.05 | 24.30 | 23.02 | 23.32 | 2,504,642 | +0.88(+3.94%) |
Aug 16, 2007 | 22.27 | 22.70 | 21.52 | 22.44 | 3,406,044 | +0.05(+0.20%) |
Aug 15, 2007 | 22.73 | 23.34 | 22.38 | 22.39 | 1,642,100 | -0.35(-1.54%) |
Aug 14, 2007 | 23.43 | 23.68 | 22.71 | 22.75 | 1,560,354 | -0.75(-3.21%) |
Aug 13, 2007 | 23.45 | 23.92 | 23.43 | 23.50 | 1,474,790 | +0.08(+0.34%) |
Aug 10, 2007 | 24.13 | 24.50 | 23.27 | 23.42 | 2,964,660 | -1.04(-4.27%) |
Aug 09, 2007 | 24.84 | 25.02 | 24.18 | 24.46 | 2,769,362 | -0.62(-2.49%) |
Aug 08, 2007 | 25.00 | 25.48 | 24.74 | 25.09 | 4,518,954 | +0.37(+1.50%) |
Aug 07, 2007 | 23.49 | 25.00 | 23.49 | 24.72 | 4,672,298 | +1.09(+4.61%) |
Aug 06, 2007 | 22.36 | 23.82 | 22.30 | 23.63 | 4,311,510 | +1.36(+6.13%) |
Aug 03, 2007 | 22.49 | 23.43 | 22.27 | 22.27 | 3,231,464 | -0.91(-3.91%) |
Aug 02, 2007 | 23.16 | 23.48 | 23.03 | 23.17 | 1,680,196 | -0.22(-0.94%) |
Aug 01, 2007 | 22.70 | 23.49 | 22.41 | 23.39 | 3,213,066 | +0.61(+2.66%) |
Jul 31, 2007 | 23.12 | 23.30 | 22.75 | 22.79 | 2,772,310 | -0.34(-1.49%) |
Jul 30, 2007 | 23.34 | 23.50 | 22.88 | 23.13 | 5,920,060 | -0.22(-0.94%) |
Jul 27, 2007 | 23.00 | 23.86 | 22.97 | 23.35 | 5,940,058 | -0.38(-1.58%) |
Jul 26, 2007 | 22.61 | 23.88 | 22.26 | 23.73 | 4,613,384 | +0.77(+3.33%) |
Jul 25, 2007 | 22.75 | 24.00 | 22.00 | 22.96 | 13,206,662 | +2.05(+9.78%) |
Jul 24, 2007 | 21.20 | 21.77 | 20.81 | 20.91 | 4,601,128 | -0.09(-0.40%) |
Jul 23, 2007 | 20.33 | 21.11 | 20.04 | 21.00 | 2,664,394 | +0.79(+3.91%) |
Jul 20, 2007 | 20.63 | 20.68 | 20.02 | 20.21 | 1,326,560 | -0.46(-2.25%) |
Jul 19, 2007 | 20.80 | 21.00 | 20.50 | 20.68 | 1,180,552 | -0.14(-0.67%) |
Jul 18, 2007 | 20.73 | 21.14 | 20.49 | 20.82 | 1,320,970 | -0.12(-0.57%) |
Jul 17, 2007 | 20.55 | 21.11 | 20.54 | 20.93 | 1,690,944 | +0.40(+1.97%) |
Jul 16, 2007 | 20.80 | 20.82 | 20.32 | 20.53 | 1,079,150 | -0.29(-1.39%) |
Jul 13, 2007 | 20.95 | 20.98 | 20.62 | 20.82 | 1,640,002 | -0.23(-1.07%) |
Jul 12, 2007 | 20.20 | 21.09 | 20.20 | 21.05 | 2,824,192 | +0.82(+4.05%) |
Jul 11, 2007 | 20.40 | 20.51 | 20.13 | 20.23 | 1,420,268 | -0.18(-0.91%) |
Jul 10, 2007 | 20.50 | 20.70 | 20.28 | 20.41 | 1,400,076 | -0.27(-1.28%) |
Jul 09, 2007 | 20.88 | 20.91 | 20.52 | 20.68 | 1,505,252 | -0.22(-1.05%) |
Jul 06, 2007 | 21.00 | 21.00 | 20.84 | 20.89 | 719,648 | -0.04(-0.17%) |
Jul 05, 2007 | 20.84 | 20.96 | 20.44 | 20.93 | 1,034,672 | +0.15(+0.72%) |
Jul 03, 2007 | 20.76 | 20.86 | 20.57 | 20.78 | 604,454 | +0.08(+0.39%) |
Jul 02, 2007 | 20.30 | 20.79 | 20.30 | 20.70 | 2,251,716 | +0.40(+2.00%) |
Jun 29, 2007 | 20.84 | 20.94 | 20.14 | 20.30 | 1,651,336 | -0.43(-2.07%) |
Jun 28, 2007 | 20.97 | 21.00 | 20.47 | 20.73 | 3,127,928 | -0.21(-1.03%) |
Jun 27, 2007 | 19.59 | 21.04 | 19.58 | 20.94 | 3,954,702 | +1.21(+6.11%) |
Jun 26, 2007 | 20.00 | 20.11 | 19.30 | 19.73 | 2,590,418 | -0.20(-0.98%) |
Jun 25, 2007 | 19.73 | 20.25 | 19.50 | 19.93 | 1,686,766 | +0.12(+0.63%) |
Jun 22, 2007 | 19.83 | 19.91 | 19.55 | 19.80 | 2,061,574 | +0.02(+0.08%) |
Jun 21, 2007 | 20.18 | 20.23 | 19.62 | 19.79 | 1,374,634 | -0.48(-2.37%) |
Jun 20, 2007 | 20.36 | 20.52 | 20.14 | 20.27 | 1,970,600 | +0.00(+0.00%) |
Jun 19, 2007 | 20.27 | 20.32 | 19.92 | 20.27 | 2,765,000 | -0.01(-0.05%) |
Jun 18, 2007 | 20.15 | 20.45 | 20.11 | 20.28 | 4,195,400 | +0.20(+0.97%) |
Jun 15, 2007 | 19.98 | 20.18 | 19.85 | 20.09 | 4,035,400 | +0.36(+1.83%) |
Jun 14, 2007 | 19.69 | 19.93 | 19.48 | 19.73 | 3,863,400 | +0.56(+2.92%) |
Jun 13, 2007 | 19.29 | 19.96 | 19.00 | 19.16 | 4,972,000 | +0.68(+3.71%) |
Jun 12, 2007 | 18.52 | 18.66 | 18.15 | 18.48 | 2,328,800 | -0.11(-0.59%) |
Jun 11, 2007 | 18.50 | 18.84 | 18.38 | 18.59 | 5,427,846 | +0.91(+5.18%) |
Jun 08, 2007 | 17.50 | 17.74 | 17.21 | 17.68 | 1,391,058 | +0.10(+0.57%) |
Jun 07, 2007 | 17.42 | 17.70 | 17.29 | 17.57 | 2,443,366 | +0.11(+0.60%) |
Jun 06, 2007 | 17.61 | 17.67 | 17.25 | 17.47 | 2,899,616 | -0.29(-1.61%) |
Jun 05, 2007 | 16.89 | 17.88 | 16.84 | 17.75 | 3,564,502 | +0.76(+4.47%) |
Jun 04, 2007 | 16.43 | 17.00 | 16.36 | 17.00 | 1,942,326 | +0.49(+2.97%) |
Jun 01, 2007 | 16.37 | 16.61 | 16.29 | 16.50 | 1,119,374 | +0.19(+1.16%) |
May 31, 2007 | 15.97 | 16.32 | 15.89 | 16.32 | 2,592,922 | +0.34(+2.13%) |
May 30, 2007 | 16.16 | 16.16 | 15.83 | 15.97 | 1,859,350 | -0.34(-2.08%) |
May 29, 2007 | 16.34 | 16.73 | 16.28 | 16.32 | 1,288,782 | +0.03(+0.15%) |
May 25, 2007 | 16.29 | 16.57 | 16.20 | 16.29 | 813,082 | -0.05(-0.34%) |
May 24, 2007 | 16.64 | 16.84 | 16.12 | 16.34 | 1,428,192 | -0.32(-1.92%) |
May 23, 2007 | 16.40 | 17.03 | 16.38 | 16.66 | 1,682,502 | +0.34(+2.05%) |
May 22, 2007 | 16.23 | 16.67 | 16.12 | 16.33 | 1,417,526 | +0.03(+0.18%) |
May 21, 2007 | 16.25 | 16.45 | 16.14 | 16.30 | 1,088,780 | +0.04(+0.22%) |
May 18, 2007 | 16.20 | 16.38 | 16.12 | 16.27 | 1,026,190 | +0.13(+0.81%) |
May 17, 2007 | 16.25 | 16.34 | 16.02 | 16.14 | 1,025,908 | -0.19(-1.16%) |
May 16, 2007 | 16.18 | 16.32 | 15.96 | 16.32 | 2,467,020 | +0.18(+1.08%) |
May 15, 2007 | 16.50 | 16.66 | 16.09 | 16.15 | 1,829,378 | -0.36(-2.15%) |
May 14, 2007 | 16.26 | 16.68 | 16.26 | 16.50 | 1,130,252 | +0.19(+1.16%) |
May 11, 2007 | 16.13 | 16.47 | 16.13 | 16.32 | 1,112,268 | +0.02(+0.09%) |
May 10, 2007 | 16.70 | 16.71 | 16.28 | 16.30 | 1,793,428 | -0.54(-3.24%) |
May 09, 2007 | 16.62 | 16.95 | 16.43 | 16.84 | 1,439,020 | +0.18(+1.11%) |
May 08, 2007 | 16.67 | 16.71 | 16.23 | 16.66 | 1,388,004 | -0.11(-0.63%) |
May 07, 2007 | 16.82 | 16.86 | 16.66 | 16.77 | 1,239,410 | -0.10(-0.59%) |
May 04, 2007 | 16.77 | 16.91 | 16.63 | 16.86 | 1,806,866 | +0.14(+0.87%) |
May 03, 2007 | 16.50 | 16.82 | 16.14 | 16.72 | 2,267,146 | +0.13(+0.81%) |
May 02, 2007 | 16.37 | 16.72 | 16.36 | 16.59 | 1,287,172 | +0.24(+1.47%) |
May 01, 2007 | 16.32 | 16.39 | 16.01 | 16.34 | 2,356,296 | +0.03(+0.18%) |
Apr 30, 2007 | 16.76 | 16.93 | 16.27 | 16.32 | 2,949,586 | -0.48(-2.86%) |
Apr 27, 2007 | 16.73 | 16.98 | 16.73 | 16.80 | 1,524,842 | -0.07(-0.42%) |
Apr 26, 2007 | 16.39 | 17.19 | 16.32 | 16.86 | 2,944,942 | +0.38(+2.34%) |
Apr 25, 2007 | 17.14 | 17.19 | 15.89 | 16.48 | 4,992,092 | +0.09(+0.58%) |
Apr 24, 2007 | 16.16 | 16.45 | 16.00 | 16.39 | 2,138,198 | +0.34(+2.09%) |
Apr 23, 2007 | 15.99 | 16.45 | 15.88 | 16.05 | 1,401,016 | +0.03(+0.19%) |
Apr 20, 2007 | 15.85 | 16.25 | 15.85 | 16.02 | 1,605,244 | +0.12(+0.75%) |
Apr 19, 2007 | 15.80 | 15.97 | 15.60 | 15.90 | 2,915,454 | -0.02(-0.13%) |
Apr 18, 2007 | 16.07 | 16.11 | 15.62 | 15.92 | 1,670,260 | -0.19(-1.18%) |
Apr 17, 2007 | 16.17 | 16.23 | 15.95 | 16.11 | 1,595,606 | -0.08(-0.49%) |
Apr 16, 2007 | 15.71 | 16.25 | 15.69 | 16.19 | 1,953,346 | +0.51(+3.22%) |
Apr 13, 2007 | 15.68 | 15.79 | 15.51 | 15.69 | 1,471,864 | +0.04(+0.29%) |
Apr 12, 2007 | 15.46 | 15.72 | 15.40 | 15.64 | 1,349,256 | +0.09(+0.55%) |
Apr 11, 2007 | 15.82 | 15.86 | 15.32 | 15.55 | 3,352,600 | -0.22(-1.43%) |
Apr 10, 2007 | 15.21 | 15.88 | 15.21 | 15.78 | 4,401,462 | +0.54(+3.54%) |
Apr 09, 2007 | 15.30 | 15.34 | 15.16 | 15.24 | 1,266,614 | -0.11(-0.68%) |
Apr 05, 2007 | 14.94 | 15.48 | 14.94 | 15.35 | 2,388,766 | +0.46(+3.06%) |
Apr 04, 2007 | 14.83 | 14.95 | 14.57 | 14.89 | 2,033,506 | +0.14(+0.95%) |
Apr 03, 2007 | 14.64 | 15.00 | 14.55 | 14.75 | 1,919,680 | +0.13(+0.92%) |
Apr 02, 2007 | 14.71 | 14.75 | 14.47 | 14.62 | 5,313,950 | -0.04(-0.24%) |
Mar 30, 2007 | 14.66 | 14.74 | 14.41 | 14.65 | 1,645,960 | -0.04(-0.24%) |
Mar 29, 2007 | 14.79 | 14.82 | 14.52 | 14.69 | 2,777,900 | -0.04(-0.31%) |
Mar 28, 2007 | 14.57 | 14.76 | 14.55 | 14.73 | 2,063,062 | +0.09(+0.61%) |
Mar 27, 2007 | 14.76 | 14.82 | 14.54 | 14.64 | 1,546,898 | -0.13(-0.91%) |
Mar 26, 2007 | 14.96 | 15.03 | 14.62 | 14.78 | 2,406,184 | -0.21(-1.43%) |
Mar 23, 2007 | 15.06 | 15.24 | 14.98 | 14.99 | 2,346,930 | -0.15(-0.99%) |
Mar 22, 2007 | 15.23 | 15.24 | 14.98 | 15.14 | 2,882,866 | -0.01(-0.07%) |
Mar 21, 2007 | 14.81 | 15.20 | 14.72 | 15.15 | 3,018,882 | +0.34(+2.26%) |
Mar 20, 2007 | 14.65 | 14.88 | 14.59 | 14.81 | 2,666,372 | +0.12(+0.85%) |
Mar 19, 2007 | 14.69 | 14.89 | 14.46 | 14.69 | 2,723,246 | +0.12(+0.86%) |
Mar 16, 2007 | 14.64 | 15.20 | 14.55 | 14.56 | 2,631,376 | -0.04(-0.31%) |
Mar 15, 2007 | 14.79 | 14.90 | 14.54 | 14.61 | 3,182,640 | -0.16(-1.08%) |
Mar 14, 2007 | 14.30 | 14.97 | 14.28 | 14.77 | 7,967,122 | +0.34(+2.36%) |
Mar 13, 2007 | 15.65 | 16.46 | 14.05 | 14.43 | 19,810,222 | -1.22(-7.80%) |
Mar 12, 2007 | 15.80 | 16.00 | 15.53 | 15.65 | 1,915,674 | -0.22(-1.39%) |
Mar 09, 2007 | 15.80 | 16.07 | 15.75 | 15.87 | 2,333,568 | +0.08(+0.54%) |
Mar 08, 2007 | 16.08 | 16.16 | 15.39 | 15.79 | 3,860,396 | -0.23(-1.44%) |
Mar 07, 2007 | 15.75 | 16.28 | 15.72 | 16.02 | 5,099,296 | +0.42(+2.66%) |
Mar 06, 2007 | 15.16 | 15.66 | 15.11 | 15.60 | 6,622,328 | +0.71(+4.75%) |
Mar 05, 2007 | 15.71 | 15.74 | 14.88 | 14.89 | 5,572,584 | -1.01(-6.34%) |
Mar 02, 2007 | 16.05 | 16.29 | 15.88 | 15.90 | 3,914,898 | -0.40(-2.45%) |
Mar 01, 2007 | 16.48 | 16.57 | 16.02 | 16.30 | 4,963,534 | -0.50(-2.95%) |
Feb 28, 2007 | 16.75 | 17.10 | 16.43 | 16.80 | 4,418,900 | -0.02(-0.15%) |
Feb 27, 2007 | 17.09 | 17.57 | 16.70 | 16.82 | 4,063,112 | -0.80(-4.57%) |
Feb 26, 2007 | 17.91 | 18.01 | 17.52 | 17.62 | 2,226,960 | -0.29(-1.59%) |
Feb 23, 2007 | 17.94 | 18.02 | 17.76 | 17.91 | 2,759,398 | -0.12(-0.69%) |
Feb 22, 2007 | 18.20 | 18.39 | 17.86 | 18.04 | 3,253,652 | -0.23(-1.29%) |
Feb 21, 2007 | 18.55 | 18.55 | 18.15 | 18.27 | 2,511,736 | -0.27(-1.43%) |
Feb 20, 2007 | 18.29 | 18.62 | 17.89 | 18.54 | 4,368,220 | +0.13(+0.71%) |
Feb 16, 2007 | 18.43 | 18.45 | 18.21 | 18.41 | 2,869,988 | -0.04(-0.19%) |
Feb 15, 2007 | 18.49 | 18.55 | 18.25 | 18.44 | 5,223,604 | -0.17(-0.91%) |
Feb 14, 2007 | 18.64 | 18.68 | 18.23 | 18.61 | 3,771,204 | +0.02(+0.08%) |
Feb 13, 2007 | 17.57 | 18.62 | 17.57 | 18.59 | 31,625,230 | +1.13(+6.47%) |
Feb 12, 2007 | 17.20 | 17.52 | 16.84 | 17.46 | 4,427,422 | +0.43(+2.49%) |
Feb 09, 2007 | 17.53 | 17.59 | 17.00 | 17.04 | 3,999,100 | -0.55(-3.15%) |
Feb 08, 2007 | 18.05 | 18.07 | 17.59 | 17.59 | 3,695,354 | -0.59(-3.22%) |
Feb 07, 2007 | 18.31 | 18.31 | 17.79 | 18.18 | 3,106,366 | +0.39(+2.22%) |
Feb 06, 2007 | 17.51 | 18.04 | 17.51 | 17.79 | 3,874,344 | +0.19(+1.08%) |
Feb 05, 2007 | 18.09 | 18.12 | 17.27 | 17.59 | 8,496,314 | -0.99(-5.33%) |
Feb 02, 2007 | 18.85 | 19.19 | 17.93 | 18.59 | 12,616,770 | -2.20(-10.56%) |
Feb 01, 2007 | 20.47 | 21.09 | 20.43 | 20.78 | 5,535,380 | +0.36(+1.74%) |
Jan 31, 2007 | 19.88 | 20.73 | 19.63 | 20.43 | 2,759,626 | +0.68(+3.42%) |
Jan 30, 2007 | 19.66 | 20.02 | 19.61 | 19.75 | 2,176,216 | +0.04(+0.20%) |
Jan 29, 2007 | 19.53 | 19.95 | 19.43 | 19.71 | 1,555,520 | +0.10(+0.51%) |
Jan 26, 2007 | 19.96 | 20.04 | 19.43 | 19.61 | 2,512,532 | -0.43(-2.15%) |
Jan 25, 2007 | 20.43 | 20.50 | 19.89 | 20.04 | 1,447,844 | -0.44(-2.12%) |
Jan 24, 2007 | 20.48 | 20.66 | 20.39 | 20.48 | 1,742,150 | -0.01(-0.07%) |
Jan 23, 2007 | 20.48 | 20.87 | 20.30 | 20.49 | 3,086,920 | +0.21(+1.06%) |
Jan 22, 2007 | 19.75 | 20.30 | 19.70 | 20.27 | 3,468,254 | +0.52(+2.66%) |
Jan 19, 2007 | 19.39 | 19.77 | 19.10 | 19.75 | 1,565,136 | +0.30(+1.54%) |
Jan 18, 2007 | 19.50 | 19.69 | 19.39 | 19.45 | 1,287,518 | +0.00(+0.03%) |
Jan 17, 2007 | 19.35 | 19.62 | 19.17 | 19.45 | 710,624 | +0.05(+0.28%) |
Jan 16, 2007 | 19.71 | 19.84 | 19.27 | 19.39 | 876,320 | -0.36(-1.80%) |
Jan 12, 2007 | 19.73 | 19.89 | 19.57 | 19.75 | 1,108,636 | -0.04(-0.20%) |
Jan 11, 2007 | 19.65 | 20.15 | 19.55 | 19.79 | 1,375,510 | +0.12(+0.64%) |
Jan 10, 2007 | 19.59 | 19.69 | 19.25 | 19.66 | 2,479,178 | -0.09(-0.43%) |
Jan 09, 2007 | 19.45 | 19.75 | 19.18 | 19.75 | 2,494,174 | +0.47(+2.44%) |
Jan 08, 2007 | 19.25 | 19.34 | 18.90 | 19.27 | 1,711,840 | -0.03(-0.16%) |
Jan 05, 2007 | 19.36 | 19.50 | 19.05 | 19.30 | 2,479,432 | -0.24(-1.23%) |
Jan 04, 2007 | 19.17 | 19.61 | 18.82 | 19.55 | 1,429,408 | +0.34(+1.77%) |
Jan 03, 2007 | 19.63 | 19.68 | 18.48 | 19.20 | 2,682,244 | -0.45(-2.29%) |
Dec 29, 2006 | 19.85 | 19.85 | 19.45 | 19.66 | 1,131,884 | -0.20(-0.98%) |
Dec 28, 2006 | 19.89 | 19.94 | 19.77 | 19.85 | 1,027,152 | -0.12(-0.63%) |
Dec 27, 2006 | 19.66 | 20.05 | 19.50 | 19.98 | 916,742 | +0.25(+1.27%) |
Dec 26, 2006 | 19.96 | 20.34 | 19.61 | 19.73 | 1,117,106 | -0.21(-1.05%) |
Dec 22, 2006 | 19.89 | 19.95 | 19.55 | 19.93 | 757,886 | +0.09(+0.45%) |
Dec 21, 2006 | 19.46 | 19.94 | 19.36 | 19.84 | 1,569,030 | +0.36(+1.85%) |
Dec 20, 2006 | 19.70 | 19.88 | 19.36 | 19.48 | 1,135,504 | -0.20(-1.02%) |
Dec 19, 2006 | 20.23 | 20.23 | 19.52 | 19.68 | 1,160,526 | -0.29(-1.45%) |
Dec 18, 2006 | 20.02 | 20.14 | 19.88 | 19.98 | 1,284,540 | +0.00(+0.00%) |
Dec 15, 2006 | 20.27 | 20.29 | 19.86 | 19.98 | 1,778,164 | -0.22(-1.09%) |
Dec 14, 2006 | 20.09 | 20.32 | 20.01 | 20.20 | 1,499,186 | +0.22(+1.10%) |
Dec 13, 2006 | 20.41 | 20.47 | 19.80 | 19.98 | 1,114,894 | -0.25(-1.24%) |
Dec 12, 2006 | 20.62 | 20.71 | 19.99 | 20.23 | 1,604,848 | -0.38(-1.87%) |
Dec 11, 2006 | 20.41 | 20.62 | 20.23 | 20.61 | 1,577,882 | +0.23(+1.15%) |
Dec 08, 2006 | 20.12 | 20.40 | 19.77 | 20.38 | 1,197,196 | +0.32(+1.60%) |
Dec 07, 2006 | 20.50 | 20.75 | 19.97 | 20.05 | 1,673,482 | -0.38(-1.84%) |
Dec 06, 2006 | 19.53 | 20.45 | 19.52 | 20.43 | 2,428,266 | +0.91(+4.69%) |
Dec 05, 2006 | 19.58 | 19.61 | 19.14 | 19.52 | 1,334,608 | +0.14(+0.75%) |
Dec 04, 2006 | 19.06 | 19.63 | 18.95 | 19.37 | 1,369,684 | +0.26(+1.36%) |