Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.79 | 18.90 | 18.67 | 18.75 | 17,948,956 | -0.02(-0.10%) |
Oct 30, 2007 | 18.55 | 18.89 | 18.47 | 18.77 | 17,817,310 | +0.18(+0.98%) |
Oct 29, 2007 | 18.60 | 18.79 | 18.54 | 18.59 | 19,012,372 | -0.01(-0.07%) |
Oct 26, 2007 | 18.56 | 18.77 | 18.45 | 18.60 | 21,562,614 | +0.24(+1.33%) |
Oct 25, 2007 | 18.04 | 18.50 | 17.90 | 18.35 | 33,711,580 | +0.59(+3.31%) |
Oct 24, 2007 | 17.73 | 17.80 | 17.44 | 17.77 | 25,249,694 | -0.08(-0.42%) |
Oct 23, 2007 | 18.10 | 18.24 | 17.67 | 17.84 | 24,302,250 | -0.23(-1.28%) |
Oct 22, 2007 | 18.12 | 18.19 | 17.82 | 18.07 | 15,515,805 | -0.26(-1.40%) |
Oct 19, 2007 | 18.48 | 18.69 | 18.20 | 18.33 | 22,467,508 | -0.16(-0.88%) |
Oct 18, 2007 | 18.46 | 18.64 | 18.38 | 18.49 | 11,967,411 | -0.16(-0.84%) |
Oct 17, 2007 | 18.57 | 18.68 | 18.42 | 18.65 | 24,908,178 | +0.37(+2.02%) |
Oct 16, 2007 | 18.64 | 18.66 | 18.21 | 18.28 | 14,344,345 | -0.31(-1.65%) |
Oct 15, 2007 | 18.64 | 18.68 | 18.46 | 18.59 | 12,464,247 | -0.03(-0.13%) |
Oct 12, 2007 | 18.52 | 18.66 | 18.44 | 18.61 | 8,033,472 | +0.17(+0.92%) |
Oct 11, 2007 | 18.70 | 18.74 | 18.37 | 18.44 | 13,536,299 | -0.08(-0.44%) |
Oct 10, 2007 | 18.71 | 18.77 | 18.45 | 18.52 | 10,283,352 | -0.14(-0.74%) |
Oct 09, 2007 | 18.74 | 18.87 | 18.53 | 18.66 | 12,312,125 | -0.07(-0.40%) |
Oct 08, 2007 | 18.70 | 18.82 | 18.70 | 18.74 | 8,211,088 | -0.07(-0.40%) |
Oct 05, 2007 | 18.66 | 18.88 | 18.58 | 18.81 | 13,739,128 | +0.22(+1.18%) |
Oct 04, 2007 | 18.60 | 18.97 | 18.54 | 18.59 | 12,750,735 | +0.00(+0.00%) |
Oct 03, 2007 | 18.10 | 18.70 | 18.00 | 18.59 | 21,598,618 | +0.39(+2.16%) |
Oct 02, 2007 | 18.19 | 18.33 | 18.12 | 18.20 | 23,560,836 | +0.05(+0.28%) |
Oct 01, 2007 | 18.14 | 18.37 | 17.85 | 18.15 | 25,168,114 | +0.13(+0.73%) |
Sep 28, 2007 | 18.05 | 18.20 | 17.97 | 18.02 | 12,665,796 | -0.12(-0.66%) |
Sep 27, 2007 | 18.04 | 18.21 | 17.87 | 18.14 | 11,420,348 | +0.07(+0.42%) |
Sep 26, 2007 | 17.89 | 18.16 | 17.82 | 18.06 | 12,444,412 | +0.22(+1.23%) |
Sep 25, 2007 | 18.00 | 18.09 | 17.74 | 17.84 | 19,848,162 | -0.16(-0.87%) |
Sep 24, 2007 | 18.19 | 18.22 | 17.91 | 18.00 | 21,328,752 | -0.13(-0.72%) |
Sep 21, 2007 | 17.85 | 18.17 | 17.84 | 18.13 | 16,732,301 | +0.29(+1.61%) |
Sep 20, 2007 | 18.12 | 18.15 | 17.76 | 17.84 | 16,854,190 | -0.23(-1.28%) |
Sep 19, 2007 | 18.05 | 18.30 | 17.70 | 18.07 | 26,331,936 | +0.00(+0.00%) |
Sep 18, 2007 | 17.61 | 18.12 | 17.49 | 18.07 | 20,159,284 | +0.52(+2.96%) |
Sep 17, 2007 | 17.71 | 17.82 | 17.51 | 17.55 | 10,918,073 | -0.19(-1.06%) |
Sep 14, 2007 | 18.00 | 17.95 | 17.68 | 17.74 | 14,048,811 | -0.26(-1.46%) |
Sep 13, 2007 | 17.79 | 18.11 | 17.77 | 18.00 | 15,865,637 | +0.29(+1.62%) |
Sep 12, 2007 | 17.51 | 17.75 | 17.51 | 17.72 | 14,010,619 | +0.07(+0.39%) |
Sep 11, 2007 | 17.87 | 17.97 | 17.48 | 17.65 | 17,910,566 | +0.14(+0.82%) |
Sep 10, 2007 | 17.38 | 17.58 | 17.14 | 17.50 | 12,178,718 | +0.12(+0.68%) |
Sep 07, 2007 | 17.71 | 17.82 | 17.37 | 17.39 | 16,556,345 | -0.54(-3.00%) |
Sep 06, 2007 | 17.85 | 18.09 | 17.69 | 17.92 | 13,252,850 | -0.11(-0.62%) |
Sep 05, 2007 | 18.06 | 18.22 | 17.85 | 18.04 | 15,274,265 | -0.21(-1.16%) |
Sep 04, 2007 | 17.94 | 18.34 | 17.89 | 18.25 | 11,450,785 | +0.03(+0.14%) |
Aug 31, 2007 | 18.21 | 18.42 | 17.96 | 18.22 | 12,979,638 | +0.22(+1.22%) |
Aug 30, 2007 | 18.04 | 18.20 | 17.94 | 18.00 | 7,850,839 | -0.13(-0.72%) |
Aug 29, 2007 | 18.02 | 18.16 | 17.77 | 18.14 | 10,731,400 | +0.16(+0.90%) |
Aug 28, 2007 | 18.30 | 18.43 | 17.94 | 17.97 | 11,904,227 | -0.41(-2.21%) |
Aug 27, 2007 | 18.47 | 18.72 | 18.35 | 18.38 | 11,969,865 | -0.09(-0.51%) |
Aug 24, 2007 | 18.16 | 18.50 | 18.12 | 18.47 | 14,429,996 | +0.34(+1.90%) |
Aug 23, 2007 | 18.20 | 18.22 | 17.93 | 18.13 | 13,280,363 | +0.16(+0.87%) |
Aug 22, 2007 | 17.80 | 18.12 | 17.59 | 17.97 | 11,439,063 | +0.38(+2.17%) |
Aug 21, 2007 | 17.62 | 17.90 | 17.42 | 17.59 | 13,688,722 | +0.01(+0.07%) |
Aug 20, 2007 | 17.35 | 17.70 | 17.29 | 17.58 | 17,225,034 | +0.29(+1.66%) |
Aug 17, 2007 | 17.34 | 17.44 | 16.49 | 17.29 | 32,376,118 | +0.18(+1.06%) |
Aug 16, 2007 | 17.25 | 17.63 | 16.80 | 17.11 | 27,182,670 | -0.33(-1.86%) |
Aug 15, 2007 | 17.82 | 17.94 | 17.40 | 17.44 | 19,671,648 | -0.38(-2.14%) |
Aug 14, 2007 | 18.18 | 18.19 | 17.80 | 17.82 | 17,107,076 | -0.29(-1.59%) |
Aug 13, 2007 | 18.04 | 18.33 | 17.93 | 18.10 | 15,136,219 | +0.09(+0.49%) |
Aug 10, 2007 | 17.20 | 18.12 | 17.20 | 18.02 | 26,760,168 | +0.40(+2.27%) |
Aug 09, 2007 | 18.27 | 18.64 | 17.50 | 17.62 | 36,264,800 | -1.09(-5.85%) |
Aug 08, 2007 | 18.12 | 18.75 | 18.05 | 18.71 | 24,840,030 | +0.63(+3.49%) |
Aug 07, 2007 | 17.68 | 18.19 | 17.68 | 18.08 | 26,196,628 | +0.25(+1.40%) |
Aug 06, 2007 | 17.57 | 17.89 | 17.18 | 17.83 | 29,716,386 | +0.23(+1.28%) |
Aug 03, 2007 | 17.63 | 17.89 | 17.52 | 17.60 | 28,126,734 | -0.29(-1.61%) |
Aug 02, 2007 | 17.94 | 18.04 | 17.64 | 17.89 | 19,732,114 | -0.03(-0.17%) |
Aug 01, 2007 | 17.51 | 17.99 | 17.51 | 17.92 | 19,468,088 | +0.16(+0.91%) |
Jul 31, 2007 | 18.13 | 18.20 | 17.72 | 17.76 | 19,995,222 | -0.18(-1.01%) |
Jul 30, 2007 | 18.13 | 18.22 | 17.60 | 17.94 | 22,898,730 | +0.04(+0.21%) |
Jul 27, 2007 | 18.60 | 18.91 | 17.90 | 17.90 | 26,111,108 | -0.76(-4.05%) |
Jul 26, 2007 | 19.64 | 19.64 | 18.59 | 18.66 | 28,243,826 | -1.09(-5.51%) |
Jul 25, 2007 | 19.69 | 19.87 | 19.25 | 19.75 | 17,590,600 | +0.12(+0.61%) |
Jul 24, 2007 | 19.94 | 20.05 | 19.61 | 19.63 | 19,721,584 | -0.46(-2.27%) |
Jul 23, 2007 | 19.87 | 20.13 | 19.80 | 20.09 | 19,643,380 | +0.37(+1.87%) |
Jul 20, 2007 | 20.01 | 20.06 | 19.68 | 19.72 | 21,458,320 | -0.31(-1.53%) |
Jul 19, 2007 | 20.05 | 20.12 | 19.91 | 20.02 | 12,032,508 | -0.01(-0.06%) |
Jul 18, 2007 | 20.11 | 20.22 | 19.85 | 20.04 | 15,530,302 | -0.06(-0.28%) |
Jul 17, 2007 | 20.02 | 20.19 | 19.91 | 20.09 | 10,281,342 | +0.03(+0.12%) |
Jul 16, 2007 | 19.71 | 20.14 | 19.71 | 20.07 | 9,939,118 | +0.02(+0.12%) |
Jul 13, 2007 | 20.00 | 20.16 | 19.94 | 20.04 | 10,444,831 | +0.03(+0.12%) |
Jul 12, 2007 | 19.82 | 20.14 | 19.63 | 20.02 | 23,906,054 | +0.25(+1.27%) |
Jul 11, 2007 | 19.30 | 19.79 | 19.30 | 19.77 | 19,068,198 | +0.43(+2.23%) |
Jul 10, 2007 | 19.64 | 19.64 | 19.31 | 19.34 | 16,819,892 | -0.26(-1.34%) |
Jul 09, 2007 | 19.85 | 19.82 | 19.54 | 19.60 | 30,092,094 | -0.13(-0.63%) |
Jul 06, 2007 | 19.88 | 19.89 | 19.67 | 19.72 | 11,459,531 | -0.22(-1.13%) |
Jul 05, 2007 | 19.89 | 20.08 | 19.71 | 19.95 | 10,638,580 | +0.09(+0.44%) |
Jul 03, 2007 | 19.79 | 19.89 | 19.75 | 19.86 | 5,848,126 | -0.04(-0.22%) |
Jul 02, 2007 | 19.89 | 19.91 | 19.65 | 19.91 | 24,776,436 | +0.18(+0.89%) |
Jun 29, 2007 | 20.00 | 19.94 | 19.54 | 19.73 | 19,226,878 | -0.04(-0.22%) |
Jun 28, 2007 | 20.10 | 20.16 | 19.76 | 19.77 | 14,615,450 | -0.26(-1.31%) |
Jun 27, 2007 | 19.82 | 20.12 | 19.65 | 20.04 | 14,084,239 | +0.23(+1.14%) |
Jun 26, 2007 | 19.73 | 20.12 | 19.64 | 19.81 | 17,176,330 | +0.08(+0.41%) |
Jun 25, 2007 | 20.00 | 20.04 | 19.64 | 19.73 | 18,526,936 | +0.10(+0.51%) |
Jun 22, 2007 | 20.02 | 19.97 | 19.54 | 19.63 | 23,065,758 | -0.39(-1.94%) |
Jun 21, 2007 | 19.82 | 20.04 | 19.60 | 20.02 | 25,765,784 | +0.49(+2.53%) |
Jun 20, 2007 | 19.74 | 19.92 | 19.50 | 19.52 | 22,798,786 | -0.22(-1.11%) |
Jun 19, 2007 | 19.97 | 20.05 | 19.50 | 19.74 | 51,954,864 | +0.79(+4.19%) |
Jun 18, 2007 | 19.26 | 19.27 | 18.95 | 18.95 | 13,278,603 | -0.28(-1.46%) |
Jun 15, 2007 | 18.82 | 19.30 | 18.79 | 19.23 | 34,631,992 | +0.58(+3.12%) |
Jun 14, 2007 | 18.26 | 18.79 | 18.26 | 18.65 | 12,879,823 | +0.06(+0.30%) |
Jun 13, 2007 | 18.27 | 18.61 | 18.22 | 18.59 | 20,688,432 | +0.66(+3.66%) |
Jun 12, 2007 | 18.25 | 18.25 | 17.87 | 17.94 | 20,701,390 | -0.31(-1.68%) |
Jun 11, 2007 | 18.30 | 18.37 | 18.12 | 18.24 | 17,904,254 | -0.06(-0.31%) |
Jun 08, 2007 | 18.21 | 18.37 | 18.08 | 18.30 | 18,713,422 | +0.06(+0.34%) |
Jun 07, 2007 | 18.78 | 18.86 | 18.19 | 18.24 | 26,235,216 | -0.63(-3.31%) |
Jun 06, 2007 | 19.02 | 19.05 | 18.78 | 18.86 | 14,500,262 | -0.16(-0.82%) |
Jun 05, 2007 | 18.92 | 19.10 | 18.77 | 19.02 | 19,628,844 | -0.01(-0.07%) |
Jun 04, 2007 | 19.10 | 19.09 | 18.91 | 19.03 | 13,562,603 | -0.02(-0.13%) |
Jun 01, 2007 | 18.91 | 19.07 | 18.75 | 19.05 | 24,323,916 | +0.11(+0.56%) |
May 31, 2007 | 18.34 | 19.03 | 18.34 | 18.95 | 15,400,154 | +0.12(+0.63%) |
May 30, 2007 | 18.65 | 18.83 | 18.62 | 18.83 | 10,866,876 | +0.01(+0.07%) |
May 29, 2007 | 18.67 | 18.87 | 18.44 | 18.82 | 16,360,530 | +0.03(+0.17%) |
May 25, 2007 | 18.80 | 18.90 | 18.74 | 18.79 | 14,076,823 | +0.01(+0.07%) |
May 24, 2007 | 18.79 | 18.88 | 18.74 | 18.77 | 14,658,579 | +0.02(+0.10%) |
May 23, 2007 | 18.79 | 18.90 | 18.65 | 18.75 | 10,532,457 | -0.14(-0.73%) |
May 22, 2007 | 18.84 | 18.95 | 18.62 | 18.89 | 12,400,178 | -0.06(-0.30%) |
May 21, 2007 | 18.87 | 19.00 | 18.79 | 18.95 | 11,283,540 | -0.09(-0.46%) |
May 18, 2007 | 18.89 | 19.05 | 18.78 | 19.04 | 16,024,638 | +0.15(+0.79%) |
May 17, 2007 | 18.80 | 18.91 | 18.72 | 18.89 | 10,122,161 | +0.08(+0.43%) |
May 16, 2007 | 18.92 | 19.02 | 18.75 | 18.80 | 14,041,613 | -0.09(-0.50%) |
May 15, 2007 | 18.91 | 19.00 | 18.80 | 18.90 | 10,200,062 | +0.09(+0.47%) |
May 14, 2007 | 18.90 | 19.07 | 18.74 | 18.81 | 11,924,870 | -0.09(-0.50%) |
May 11, 2007 | 18.64 | 18.91 | 18.49 | 18.90 | 11,365,425 | +0.22(+1.20%) |
May 10, 2007 | 18.84 | 18.87 | 18.66 | 18.68 | 12,183,496 | -0.23(-1.22%) |
May 09, 2007 | 18.88 | 18.97 | 18.79 | 18.91 | 12,914,734 | +0.03(+0.13%) |
May 08, 2007 | 18.75 | 18.91 | 18.70 | 18.89 | 15,317,899 | +0.06(+0.33%) |
May 07, 2007 | 18.75 | 18.92 | 18.69 | 18.82 | 18,110,978 | +0.06(+0.30%) |
May 04, 2007 | 18.37 | 18.79 | 18.35 | 18.77 | 26,661,394 | +0.43(+2.32%) |
May 03, 2007 | 17.94 | 18.50 | 17.94 | 18.34 | 23,597,346 | +0.40(+2.23%) |
May 02, 2007 | 17.93 | 18.12 | 17.88 | 17.94 | 26,309,108 | +0.01(+0.07%) |
May 01, 2007 | 18.44 | 18.44 | 17.91 | 17.93 | 19,279,248 | -0.11(-0.62%) |
Apr 30, 2007 | 18.44 | 18.52 | 18.04 | 18.04 | 21,470,136 | -0.19(-1.06%) |
Apr 27, 2007 | 18.23 | 18.30 | 18.13 | 18.24 | 11,803,602 | -0.04(-0.21%) |
Apr 26, 2007 | 18.95 | 18.95 | 17.74 | 18.27 | 27,522,010 | -0.29(-1.58%) |
Apr 25, 2007 | 18.04 | 18.62 | 17.87 | 18.57 | 25,879,584 | +0.58(+3.20%) |
Apr 24, 2007 | 17.85 | 18.02 | 17.73 | 17.99 | 14,671,390 | +0.17(+0.95%) |
Apr 23, 2007 | 17.94 | 17.98 | 17.76 | 17.82 | 12,030,141 | -0.10(-0.56%) |
Apr 20, 2007 | 17.77 | 18.00 | 17.72 | 17.92 | 14,541,731 | +0.16(+0.88%) |
Apr 19, 2007 | 17.38 | 17.90 | 16.88 | 17.77 | 14,451,771 | +0.10(+0.57%) |
Apr 18, 2007 | 17.59 | 17.76 | 17.47 | 17.67 | 12,125,837 | -0.02(-0.11%) |
Apr 17, 2007 | 17.52 | 17.97 | 17.52 | 17.69 | 20,022,796 | -0.11(-0.60%) |
Apr 16, 2007 | 17.66 | 17.90 | 17.66 | 17.79 | 20,261,530 | +0.09(+0.49%) |
Apr 13, 2007 | 17.30 | 17.79 | 17.24 | 17.70 | 18,746,792 | +0.48(+2.79%) |
Apr 12, 2007 | 17.30 | 17.30 | 17.10 | 17.22 | 13,197,819 | +0.02(+0.11%) |
Apr 11, 2007 | 17.37 | 17.44 | 17.12 | 17.20 | 15,058,965 | -0.17(-0.97%) |
Apr 10, 2007 | 17.19 | 17.41 | 17.17 | 17.37 | 11,261,674 | +0.08(+0.47%) |
Apr 09, 2007 | 17.39 | 17.52 | 17.27 | 17.29 | 12,453,800 | -0.10(-0.57%) |
Apr 05, 2007 | 17.37 | 17.44 | 17.27 | 17.39 | 7,062,876 | +0.02(+0.14%) |
Apr 04, 2007 | 17.25 | 17.43 | 17.22 | 17.37 | 8,212,678 | +0.15(+0.87%) |
Apr 03, 2007 | 17.37 | 17.44 | 17.10 | 17.22 | 16,479,644 | -0.21(-1.22%) |
Apr 02, 2007 | 17.37 | 17.45 | 17.27 | 17.43 | 13,380,994 | +0.08(+0.43%) |
Mar 30, 2007 | 17.45 | 17.51 | 17.19 | 17.35 | 11,196,031 | -0.09(-0.54%) |
Mar 29, 2007 | 17.27 | 17.57 | 17.27 | 17.45 | 19,967,172 | +0.18(+1.05%) |
Mar 28, 2007 | 17.38 | 17.44 | 17.18 | 17.27 | 12,141,511 | -0.11(-0.65%) |
Mar 27, 2007 | 17.38 | 17.50 | 17.20 | 17.38 | 19,685,616 | +0.11(+0.65%) |
Mar 26, 2007 | 17.15 | 17.30 | 17.04 | 17.27 | 9,868,678 | +0.01(+0.07%) |
Mar 23, 2007 | 17.39 | 17.44 | 17.08 | 17.25 | 10,925,678 | -0.12(-0.68%) |
Mar 22, 2007 | 16.85 | 17.50 | 16.70 | 17.37 | 12,937,453 | +0.05(+0.29%) |
Mar 21, 2007 | 16.91 | 17.35 | 16.77 | 17.32 | 12,404,182 | +0.35(+2.06%) |
Mar 20, 2007 | 16.84 | 17.17 | 16.77 | 16.97 | 13,324,606 | +0.13(+0.78%) |
Mar 19, 2007 | 16.88 | 16.95 | 16.71 | 16.84 | 10,801,782 | +0.07(+0.45%) |
Mar 16, 2007 | 16.95 | 16.96 | 16.51 | 16.77 | 24,547,258 | -0.19(-1.11%) |
Mar 15, 2007 | 16.84 | 16.97 | 16.76 | 16.95 | 18,056,130 | +0.06(+0.37%) |
Mar 14, 2007 | 17.10 | 16.91 | 16.57 | 16.89 | 17,543,458 | +0.14(+0.82%) |
Mar 13, 2007 | 17.10 | 17.17 | 16.74 | 16.75 | 14,995,935 | -0.35(-2.05%) |
Mar 12, 2007 | 16.84 | 17.12 | 16.76 | 17.10 | 13,289,481 | +0.28(+1.63%) |
Mar 09, 2007 | 17.13 | 17.14 | 16.82 | 16.83 | 9,617,758 | -0.15(-0.88%) |
Mar 08, 2007 | 17.02 | 17.08 | 16.91 | 16.98 | 11,001,572 | +0.02(+0.15%) |
Mar 07, 2007 | 16.84 | 17.04 | 16.70 | 16.95 | 20,483,524 | +0.07(+0.41%) |
Mar 06, 2007 | 16.56 | 16.89 | 16.50 | 16.89 | 15,125,822 | +0.41(+2.50%) |
Mar 05, 2007 | 16.33 | 16.70 | 16.27 | 16.47 | 11,614,221 | -0.04(-0.26%) |
Mar 02, 2007 | 16.65 | 16.69 | 16.34 | 16.52 | 12,253,100 | -0.14(-0.83%) |
Mar 01, 2007 | 16.41 | 16.84 | 16.25 | 16.65 | 18,561,230 | +0.16(+0.99%) |
Feb 28, 2007 | 16.45 | 16.56 | 16.24 | 16.49 | 17,892,172 | +0.01(+0.08%) |
Feb 27, 2007 | 16.84 | 17.00 | 16.19 | 16.48 | 17,911,366 | -0.52(-3.05%) |
Feb 26, 2007 | 16.92 | 17.09 | 16.85 | 17.00 | 8,373,428 | +0.09(+0.52%) |
Feb 23, 2007 | 16.93 | 16.97 | 16.84 | 16.91 | 12,134,889 | -0.03(-0.15%) |
Feb 22, 2007 | 16.91 | 16.96 | 16.86 | 16.94 | 11,729,710 | -0.01(-0.07%) |
Feb 21, 2007 | 17.03 | 17.19 | 16.89 | 16.95 | 10,375,489 | -0.21(-1.24%) |
Feb 20, 2007 | 17.24 | 17.35 | 17.10 | 17.16 | 10,677,493 | -0.12(-0.69%) |
Feb 16, 2007 | 17.29 | 17.64 | 16.95 | 17.28 | 8,645,041 | -0.08(-0.47%) |
Feb 15, 2007 | 17.30 | 17.43 | 17.17 | 17.36 | 9,509,945 | +0.03(+0.18%) |
Feb 14, 2007 | 17.25 | 17.49 | 17.24 | 17.33 | 7,981,130 | +0.08(+0.47%) |
Feb 13, 2007 | 17.00 | 17.25 | 16.99 | 17.25 | 13,005,876 | +0.00(+0.00%) |
Feb 12, 2007 | 16.99 | 17.34 | 16.79 | 17.25 | 30,209,326 | -0.58(-3.26%) |
Feb 09, 2007 | 18.00 | 18.02 | 17.83 | 17.83 | 10,987,976 | -0.11(-0.63%) |
Feb 08, 2007 | 17.92 | 18.04 | 17.91 | 17.94 | 13,527,181 | -0.10(-0.55%) |
Feb 07, 2007 | 17.94 | 18.13 | 17.90 | 18.04 | 16,456,690 | +0.07(+0.38%) |
Feb 06, 2007 | 17.96 | 18.00 | 17.82 | 17.97 | 9,362,302 | +0.01(+0.07%) |
Feb 05, 2007 | 17.84 | 18.00 | 17.77 | 17.96 | 13,505,267 | +0.06(+0.31%) |
Feb 02, 2007 | 18.00 | 18.13 | 17.72 | 17.90 | 16,071,826 | -0.10(-0.56%) |
Feb 01, 2007 | 18.07 | 18.34 | 17.97 | 18.00 | 32,623,852 | +0.01(+0.04%) |
Jan 31, 2007 | 18.25 | 18.37 | 17.92 | 18.00 | 38,276,360 | +0.48(+2.71%) |
Jan 30, 2007 | 17.19 | 17.55 | 17.19 | 17.52 | 26,297,272 | +0.38(+2.19%) |
Jan 29, 2007 | 17.31 | 17.67 | 17.05 | 17.15 | 56,189,804 | +0.76(+4.65%) |
Jan 26, 2007 | 16.39 | 16.47 | 16.22 | 16.39 | 12,597,973 | -0.04(-0.27%) |
Jan 25, 2007 | 16.79 | 16.79 | 16.42 | 16.43 | 12,875,824 | -0.44(-2.63%) |
Jan 24, 2007 | 16.64 | 16.87 | 16.56 | 16.87 | 9,809,550 | +0.20(+1.20%) |
Jan 23, 2007 | 16.59 | 16.79 | 16.51 | 16.67 | 8,679,432 | +0.12(+0.72%) |
Jan 22, 2007 | 16.72 | 16.77 | 16.44 | 16.55 | 10,283,991 | -0.09(-0.56%) |
Jan 19, 2007 | 16.75 | 16.88 | 16.64 | 16.65 | 10,986,216 | -0.02(-0.15%) |
Jan 18, 2007 | 16.88 | 16.89 | 16.52 | 16.67 | 17,352,946 | -0.12(-0.74%) |
Jan 17, 2007 | 16.64 | 16.82 | 16.54 | 16.80 | 13,588,446 | +0.19(+1.13%) |
Jan 16, 2007 | 16.41 | 16.61 | 16.33 | 16.61 | 12,693,310 | +0.20(+1.22%) |
Jan 12, 2007 | 16.47 | 16.65 | 16.32 | 16.41 | 12,173,280 | -0.18(-1.09%) |
Jan 11, 2007 | 16.38 | 16.61 | 16.24 | 16.59 | 13,224,857 | +0.21(+1.30%) |
Jan 10, 2007 | 16.39 | 16.42 | 16.15 | 16.38 | 9,158,992 | -0.01(-0.04%) |
Jan 09, 2007 | 16.40 | 16.44 | 16.26 | 16.39 | 12,016,999 | +0.07(+0.42%) |
Jan 08, 2007 | 16.32 | 16.36 | 16.09 | 16.32 | 12,645,162 | -0.05(-0.31%) |
Jan 05, 2007 | 16.69 | 16.71 | 16.29 | 16.37 | 12,809,601 | -0.32(-1.91%) |
Jan 04, 2007 | 16.54 | 16.90 | 16.43 | 16.69 | 23,623,860 | +0.19(+1.18%) |
Jan 03, 2007 | 16.39 | 16.64 | 16.38 | 16.49 | 18,091,002 | +0.04(+0.23%) |
Dec 29, 2006 | 16.41 | 16.48 | 16.36 | 16.45 | 12,789,286 | +0.01(+0.04%) |
Dec 28, 2006 | 16.44 | 16.51 | 16.39 | 16.45 | 7,853,718 | +0.01(+0.08%) |
Dec 27, 2006 | 16.35 | 16.49 | 16.31 | 16.44 | 9,150,035 | +0.14(+0.88%) |
Dec 26, 2006 | 16.24 | 16.34 | 16.22 | 16.29 | 5,656,187 | +0.04(+0.23%) |
Dec 22, 2006 | 16.29 | 16.32 | 16.10 | 16.25 | 8,208,669 | -0.03(-0.19%) |
Dec 21, 2006 | 16.05 | 16.31 | 15.99 | 16.29 | 11,915,104 | +0.18(+1.09%) |
Dec 20, 2006 | 16.02 | 16.19 | 15.99 | 16.11 | 9,221,057 | +0.07(+0.47%) |
Dec 19, 2006 | 15.97 | 16.10 | 15.87 | 16.04 | 10,047,570 | +0.08(+0.47%) |
Dec 18, 2006 | 15.94 | 16.05 | 15.93 | 15.96 | 8,414,378 | -0.05(-0.31%) |
Dec 15, 2006 | 16.00 | 16.05 | 15.93 | 16.01 | 14,052,810 | +0.01(+0.08%) |
Dec 14, 2006 | 15.99 | 16.25 | 15.93 | 16.00 | 11,604,142 | +0.05(+0.31%) |
Dec 13, 2006 | 15.90 | 15.98 | 15.82 | 15.95 | 11,820,248 | +0.03(+0.20%) |
Dec 12, 2006 | 15.89 | 15.95 | 15.79 | 15.92 | 13,139,438 | +0.02(+0.16%) |
Dec 11, 2006 | 15.85 | 15.97 | 15.82 | 15.89 | 7,780,616 | +0.04(+0.28%) |
Dec 08, 2006 | 15.79 | 15.97 | 15.67 | 15.85 | 9,660,627 | +0.06(+0.40%) |
Dec 07, 2006 | 15.91 | 15.96 | 15.71 | 15.79 | 9,700,457 | -0.09(-0.55%) |
Dec 06, 2006 | 15.81 | 15.90 | 15.63 | 15.87 | 10,197,293 | +0.06(+0.40%) |
Dec 05, 2006 | 15.78 | 15.91 | 15.57 | 15.81 | 11,517,763 | +0.03(+0.20%) |
Dec 04, 2006 | 15.57 | 15.84 | 15.53 | 15.78 | 13,428,646 | +0.25(+1.61%) |
Dec 01, 2006 | 15.49 | 15.55 | 15.38 | 15.53 | 7,322,491 | +0.01(+0.04%) |
Nov 30, 2006 | 15.48 | 15.62 | 15.41 | 15.52 | 7,192,443 | +0.03(+0.16%) |
Nov 29, 2006 | 15.44 | 15.54 | 15.39 | 15.50 | 7,246,830 | +0.10(+0.65%) |
Nov 28, 2006 | 15.38 | 15.46 | 15.34 | 15.40 | 7,765,580 | +0.03(+0.16%) |
Nov 27, 2006 | 15.30 | 15.45 | 15.26 | 15.37 | 11,056,758 | +0.08(+0.49%) |
Nov 24, 2006 | 15.35 | 15.42 | 15.30 | 15.30 | 3,942,215 | -0.16(-1.05%) |
Nov 22, 2006 | 15.43 | 15.50 | 15.28 | 15.46 | 11,056,438 | +0.14(+0.94%) |
Nov 21, 2006 | 15.31 | 15.45 | 15.25 | 15.32 | 11,252,869 | -0.03(-0.20%) |
Nov 20, 2006 | 15.45 | 15.54 | 15.26 | 15.35 | 13,607,481 | -0.16(-1.01%) |
Nov 17, 2006 | 15.35 | 15.52 | 15.33 | 15.50 | 10,904,796 | +0.09(+0.57%) |
Nov 16, 2006 | 15.30 | 15.45 | 15.25 | 15.42 | 9,526,261 | +0.10(+0.65%) |
Nov 15, 2006 | 15.17 | 15.32 | 15.10 | 15.32 | 13,280,843 | +0.04(+0.25%) |
Nov 14, 2006 | 15.22 | 15.32 | 14.97 | 15.28 | 13,889,491 | +0.02(+0.12%) |
Nov 13, 2006 | 15.20 | 15.43 | 15.20 | 15.26 | 9,937,038 | -0.01(-0.04%) |
Nov 10, 2006 | 15.35 | 15.40 | 15.19 | 15.27 | 12,660,998 | -0.10(-0.65%) |
Nov 09, 2006 | 15.50 | 15.57 | 15.23 | 15.37 | 12,616,209 | -0.14(-0.93%) |
Nov 08, 2006 | 15.55 | 15.63 | 15.40 | 15.51 | 10,726,441 | -0.17(-1.08%) |
Nov 07, 2006 | 15.50 | 15.73 | 15.40 | 15.68 | 12,947,646 | +0.22(+1.42%) |
Nov 06, 2006 | 15.31 | 15.51 | 15.31 | 15.46 | 10,931,830 | +0.12(+0.82%) |
Nov 03, 2006 | 15.36 | 15.38 | 15.20 | 15.34 | 9,985,506 | +0.04(+0.25%) |
Nov 02, 2006 | 15.40 | 15.54 | 15.24 | 15.30 | 12,664,037 | -0.09(-0.61%) |