Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.28 | 18.74 | 17.77 | 18.05 | 4,076,273 | -0.38(-2.04%) |
Oct 30, 2007 | 18.36 | 18.81 | 18.28 | 18.42 | 3,101,391 | -0.11(-0.61%) |
Oct 29, 2007 | 18.09 | 18.87 | 18.08 | 18.53 | 5,509,494 | +0.58(+3.23%) |
Oct 26, 2007 | 17.45 | 18.20 | 17.01 | 17.95 | 4,918,664 | +0.63(+3.65%) |
Oct 25, 2007 | 18.87 | 18.87 | 17.16 | 17.32 | 13,603,037 | -3.39(-16.35%) |
Oct 24, 2007 | 19.76 | 20.93 | 19.41 | 20.71 | 3,702,984 | +0.90(+4.52%) |
Oct 23, 2007 | 19.93 | 20.29 | 19.23 | 19.81 | 3,560,925 | -0.12(-0.60%) |
Oct 22, 2007 | 20.03 | 20.57 | 19.64 | 19.93 | 5,501,121 | -0.26(-1.27%) |
Oct 19, 2007 | 21.39 | 21.47 | 19.96 | 20.19 | 4,846,903 | -1.37(-6.35%) |
Oct 18, 2007 | 21.70 | 21.76 | 21.18 | 21.56 | 1,953,352 | -0.37(-1.68%) |
Oct 17, 2007 | 21.72 | 22.43 | 21.45 | 21.93 | 2,502,189 | +0.38(+1.78%) |
Oct 16, 2007 | 21.11 | 21.66 | 20.95 | 21.54 | 3,226,839 | +0.35(+1.63%) |
Oct 15, 2007 | 22.37 | 22.54 | 21.09 | 21.20 | 2,516,142 | -1.17(-5.22%) |
Oct 12, 2007 | 22.13 | 22.40 | 21.96 | 22.36 | 2,136,253 | +0.23(+1.05%) |
Oct 11, 2007 | 22.42 | 22.70 | 22.00 | 22.13 | 1,796,409 | -0.04(-0.17%) |
Oct 10, 2007 | 22.18 | 22.29 | 22.00 | 22.17 | 1,991,093 | -0.07(-0.30%) |
Oct 09, 2007 | 22.72 | 22.75 | 21.96 | 22.24 | 2,689,830 | -0.44(-1.93%) |
Oct 08, 2007 | 23.03 | 23.15 | 22.57 | 22.67 | 1,920,927 | -0.47(-2.02%) |
Oct 05, 2007 | 22.85 | 23.33 | 22.61 | 23.14 | 2,401,724 | +0.61(+2.71%) |
Oct 04, 2007 | 22.73 | 22.95 | 22.39 | 22.53 | 1,254,881 | -0.11(-0.50%) |
Oct 03, 2007 | 22.62 | 22.96 | 22.33 | 22.64 | 1,973,552 | -0.26(-1.12%) |
Oct 02, 2007 | 22.59 | 22.94 | 22.54 | 22.90 | 1,927,439 | +0.42(+1.87%) |
Oct 01, 2007 | 22.27 | 22.59 | 22.23 | 22.48 | 1,987,904 | +0.02(+0.10%) |
Sep 28, 2007 | 23.37 | 23.37 | 22.39 | 22.45 | 2,954,148 | -0.95(-4.05%) |
Sep 27, 2007 | 23.75 | 23.85 | 23.25 | 23.40 | 2,210,362 | -0.29(-1.21%) |
Sep 26, 2007 | 23.25 | 23.78 | 23.19 | 23.69 | 2,481,192 | +0.53(+2.27%) |
Sep 25, 2007 | 23.29 | 23.29 | 22.35 | 23.16 | 4,273,615 | -0.14(-0.58%) |
Sep 24, 2007 | 23.40 | 23.63 | 23.08 | 23.30 | 2,452,089 | -0.21(-0.90%) |
Sep 21, 2007 | 23.33 | 23.70 | 23.12 | 23.51 | 3,401,589 | +0.38(+1.66%) |
Sep 20, 2007 | 22.94 | 23.21 | 22.67 | 23.12 | 3,149,895 | +0.29(+1.29%) |
Sep 19, 2007 | 23.33 | 24.07 | 22.76 | 22.83 | 4,540,458 | -0.47(-2.00%) |
Sep 18, 2007 | 22.05 | 23.41 | 22.24 | 23.30 | 3,782,586 | +1.25(+5.67%) |
Sep 17, 2007 | 22.09 | 22.41 | 21.90 | 22.05 | 2,180,329 | -0.26(-1.18%) |
Sep 14, 2007 | 23.01 | 22.73 | 22.09 | 22.31 | 3,771,954 | -0.70(-3.04%) |
Sep 13, 2007 | 22.69 | 23.19 | 22.43 | 23.01 | 3,800,924 | +0.53(+2.34%) |
Sep 12, 2007 | 22.07 | 22.79 | 22.00 | 22.48 | 2,956,274 | +0.44(+2.01%) |
Sep 11, 2007 | 21.41 | 22.15 | 21.30 | 22.04 | 2,514,149 | +0.81(+3.79%) |
Sep 10, 2007 | 21.26 | 21.52 | 20.96 | 21.24 | 2,263,385 | +0.17(+0.82%) |
Sep 07, 2007 | 21.45 | 21.71 | 21.00 | 21.06 | 3,500,991 | -0.68(-3.15%) |
Sep 06, 2007 | 21.67 | 21.95 | 21.52 | 21.75 | 2,442,122 | +0.23(+1.05%) |
Sep 05, 2007 | 22.24 | 22.42 | 21.36 | 21.52 | 3,561,722 | -1.11(-4.92%) |
Sep 04, 2007 | 22.42 | 22.82 | 22.06 | 22.64 | 2,454,747 | +0.23(+1.04%) |
Aug 31, 2007 | 22.20 | 22.70 | 21.96 | 22.40 | 3,866,439 | +0.59(+2.73%) |
Aug 30, 2007 | 21.45 | 21.97 | 21.11 | 21.81 | 3,447,304 | +0.05(+0.24%) |
Aug 29, 2007 | 22.13 | 22.20 | 20.82 | 21.75 | 8,615,270 | +1.96(+9.92%) |
Aug 28, 2007 | 19.53 | 19.87 | 18.80 | 19.79 | 4,075,874 | +0.03(+0.15%) |
Aug 27, 2007 | 20.81 | 20.83 | 19.74 | 19.76 | 2,213,020 | -1.02(-4.92%) |
Aug 24, 2007 | 20.26 | 20.90 | 20.17 | 20.78 | 2,544,979 | +0.69(+3.45%) |
Aug 23, 2007 | 20.26 | 20.39 | 20.01 | 20.09 | 1,851,426 | +0.14(+0.68%) |
Aug 22, 2007 | 19.90 | 20.14 | 19.52 | 19.96 | 1,756,409 | +0.48(+2.47%) |
Aug 21, 2007 | 19.19 | 19.72 | 18.95 | 19.47 | 1,687,040 | +0.00(+0.00%) |
Aug 20, 2007 | 19.09 | 19.69 | 19.02 | 19.47 | 2,244,192 | +0.55(+2.90%) |
Aug 17, 2007 | 18.93 | 19.28 | 18.56 | 18.93 | 3,086,794 | +0.46(+2.49%) |
Aug 16, 2007 | 18.19 | 18.84 | 17.31 | 18.47 | 4,821,800 | +0.40(+2.21%) |
Aug 15, 2007 | 18.05 | 18.69 | 17.73 | 18.07 | 3,281,723 | +0.06(+0.33%) |
Aug 14, 2007 | 18.07 | 19.52 | 17.86 | 18.01 | 3,521,742 | -1.38(-7.10%) |
Aug 13, 2007 | 20.05 | 20.90 | 19.36 | 19.38 | 2,894,879 | -0.18(-0.92%) |
Aug 10, 2007 | 18.65 | 20.49 | 18.07 | 19.57 | 5,218,198 | +0.83(+4.42%) |
Aug 09, 2007 | 20.02 | 20.33 | 18.68 | 18.74 | 6,881,452 | -1.29(-6.43%) |
Aug 08, 2007 | 19.96 | 20.30 | 19.45 | 20.02 | 6,621,456 | -0.02(-0.11%) |
Aug 07, 2007 | 20.25 | 20.49 | 19.66 | 20.05 | 3,910,581 | -0.20(-1.00%) |
Aug 06, 2007 | 18.74 | 20.46 | 18.69 | 20.25 | 5,321,721 | +1.51(+8.07%) |
Aug 03, 2007 | 19.01 | 19.75 | 18.74 | 18.74 | 3,372,752 | -1.01(-5.11%) |
Aug 02, 2007 | 19.13 | 19.89 | 19.11 | 19.75 | 4,438,586 | +0.62(+3.27%) |
Aug 01, 2007 | 19.46 | 19.59 | 18.74 | 19.12 | 6,841,452 | -0.34(-1.74%) |
Jul 31, 2007 | 20.23 | 20.28 | 19.40 | 19.46 | 7,969,372 | -0.78(-3.83%) |
Jul 30, 2007 | 20.71 | 20.71 | 19.99 | 20.23 | 4,614,360 | -0.24(-1.18%) |
Jul 27, 2007 | 21.07 | 21.17 | 20.48 | 20.48 | 3,406,230 | -0.60(-2.86%) |
Jul 26, 2007 | 20.88 | 21.29 | 20.87 | 21.08 | 5,638,388 | -0.07(-0.32%) |
Jul 25, 2007 | 21.07 | 21.21 | 20.90 | 21.15 | 2,969,121 | +0.19(+0.90%) |
Jul 24, 2007 | 21.19 | 21.36 | 20.93 | 20.96 | 3,363,867 | -0.45(-2.11%) |
Jul 23, 2007 | 21.52 | 21.65 | 21.24 | 21.41 | 1,778,602 | +0.03(+0.14%) |
Jul 20, 2007 | 21.75 | 21.81 | 21.34 | 21.38 | 1,696,741 | -0.41(-1.90%) |
Jul 19, 2007 | 21.69 | 21.90 | 21.67 | 21.79 | 2,860,195 | +0.18(+0.84%) |
Jul 18, 2007 | 21.60 | 21.89 | 21.58 | 21.61 | 3,182,586 | -0.21(-0.97%) |
Jul 17, 2007 | 22.14 | 22.20 | 21.82 | 21.82 | 2,372,355 | -0.32(-1.43%) |
Jul 16, 2007 | 22.57 | 22.57 | 22.07 | 22.14 | 2,750,428 | -0.81(-3.51%) |
Jul 13, 2007 | 23.21 | 23.21 | 22.80 | 22.94 | 1,348,997 | -0.22(-0.94%) |
Jul 12, 2007 | 22.54 | 23.32 | 22.37 | 23.16 | 2,184,137 | +0.79(+3.53%) |
Jul 11, 2007 | 22.42 | 22.51 | 22.15 | 22.37 | 1,584,050 | +0.13(+0.58%) |
Jul 10, 2007 | 22.81 | 22.88 | 22.22 | 22.24 | 1,983,100 | -0.71(-3.08%) |
Jul 09, 2007 | 23.40 | 23.40 | 22.84 | 22.95 | 2,154,907 | -0.38(-1.61%) |
Jul 06, 2007 | 22.56 | 23.34 | 22.56 | 23.33 | 2,550,694 | +0.71(+3.16%) |
Jul 05, 2007 | 22.84 | 22.84 | 22.42 | 22.61 | 2,327,837 | -0.22(-0.96%) |
Jul 03, 2007 | 23.05 | 23.32 | 22.83 | 22.83 | 1,779,399 | +0.03(+0.13%) |
Jul 02, 2007 | 22.15 | 22.93 | 22.34 | 22.80 | 2,311,093 | +0.66(+2.99%) |
Jun 29, 2007 | 22.76 | 22.92 | 22.02 | 22.14 | 3,256,760 | -0.75(-3.26%) |
Jun 28, 2007 | 22.05 | 22.91 | 21.83 | 22.88 | 3,961,722 | +0.53(+2.39%) |
Jun 27, 2007 | 21.75 | 22.39 | 21.68 | 22.35 | 3,967,569 | +0.60(+2.77%) |
Jun 26, 2007 | 22.06 | 22.39 | 21.75 | 21.75 | 4,988,948 | -0.24(-1.10%) |
Jun 25, 2007 | 22.33 | 22.42 | 21.86 | 21.99 | 3,490,088 | -0.35(-1.55%) |
Jun 22, 2007 | 22.49 | 22.66 | 21.97 | 22.33 | 11,683,809 | -0.16(-0.70%) |
Jun 21, 2007 | 22.06 | 22.51 | 21.60 | 22.49 | 3,339,264 | +0.43(+1.94%) |
Jun 20, 2007 | 22.37 | 22.46 | 22.01 | 22.06 | 2,592,288 | -0.12(-0.54%) |
Jun 19, 2007 | 22.52 | 22.52 | 21.97 | 22.18 | 2,473,883 | -0.32(-1.44%) |
Jun 18, 2007 | 22.73 | 22.90 | 22.24 | 22.51 | 2,389,897 | -0.23(-1.03%) |
Jun 15, 2007 | 23.01 | 23.31 | 22.74 | 22.74 | 3,382,852 | -0.05(-0.20%) |
Jun 14, 2007 | 22.69 | 22.90 | 22.60 | 22.79 | 2,138,070 | +0.14(+0.60%) |
Jun 13, 2007 | 22.64 | 22.92 | 22.32 | 22.65 | 4,017,137 | +0.13(+0.57%) |
Jun 12, 2007 | 23.25 | 23.25 | 22.45 | 22.52 | 3,485,842 | -0.32(-1.42%) |
Jun 11, 2007 | 22.91 | 22.99 | 22.51 | 22.85 | 2,774,747 | -0.13(-0.56%) |
Jun 08, 2007 | 22.58 | 23.02 | 22.21 | 22.97 | 3,363,849 | +0.40(+1.77%) |
Jun 07, 2007 | 22.96 | 23.39 | 22.50 | 22.57 | 4,013,724 | -0.81(-3.47%) |
Jun 06, 2007 | 23.74 | 23.52 | 23.05 | 23.39 | 4,113,927 | +0.05(+0.23%) |
Jun 05, 2007 | 23.99 | 24.05 | 23.15 | 23.34 | 5,341,600 | -0.71(-2.94%) |
Jun 04, 2007 | 23.43 | 24.17 | 23.08 | 24.04 | 5,035,554 | +0.62(+2.63%) |
Jun 01, 2007 | 23.88 | 24.28 | 22.95 | 23.43 | 6,910,624 | -0.28(-1.17%) |
May 31, 2007 | 27.65 | 27.20 | 23.70 | 23.70 | 12,013,685 | -3.09(-11.52%) |
May 30, 2007 | 26.19 | 26.79 | 25.34 | 26.79 | 3,485,818 | +0.95(+3.67%) |
May 29, 2007 | 25.29 | 25.93 | 25.25 | 25.84 | 2,232,011 | +0.62(+2.45%) |
May 25, 2007 | 24.75 | 25.27 | 24.73 | 25.22 | 1,999,199 | +0.47(+1.92%) |
May 24, 2007 | 25.13 | 25.27 | 24.72 | 24.75 | 1,970,229 | -0.32(-1.29%) |
May 23, 2007 | 25.20 | 25.62 | 24.94 | 25.07 | 1,887,665 | +0.03(+0.12%) |
May 22, 2007 | 24.98 | 25.19 | 24.95 | 25.04 | 1,451,729 | +0.11(+0.42%) |
May 21, 2007 | 24.87 | 25.19 | 24.86 | 24.94 | 1,622,610 | +0.08(+0.33%) |
May 18, 2007 | 24.41 | 24.96 | 24.34 | 24.86 | 1,226,310 | +0.44(+1.82%) |
May 17, 2007 | 24.70 | 24.70 | 24.32 | 24.41 | 1,332,512 | -0.30(-1.22%) |
May 16, 2007 | 24.61 | 24.83 | 24.24 | 24.71 | 1,742,721 | +0.14(+0.55%) |
May 15, 2007 | 25.02 | 25.13 | 24.42 | 24.58 | 2,804,697 | -0.35(-1.42%) |
May 14, 2007 | 25.36 | 25.32 | 24.85 | 24.93 | 1,592,602 | -0.43(-1.69%) |
May 11, 2007 | 25.40 | 25.46 | 25.25 | 25.36 | 1,290,729 | +0.15(+0.60%) |
May 10, 2007 | 25.34 | 25.51 | 24.91 | 25.21 | 2,962,383 | -0.14(-0.53%) |
May 09, 2007 | 24.85 | 25.43 | 24.68 | 25.34 | 2,406,716 | +0.45(+1.81%) |
May 08, 2007 | 24.71 | 24.92 | 24.47 | 24.89 | 2,594,264 | +0.21(+0.85%) |
May 07, 2007 | 24.63 | 24.82 | 24.38 | 24.68 | 1,847,226 | +0.04(+0.15%) |
May 04, 2007 | 25.04 | 25.04 | 24.34 | 24.64 | 2,200,378 | +0.15(+0.61%) |
May 03, 2007 | 24.16 | 24.64 | 24.12 | 24.49 | 2,721,325 | +0.28(+1.15%) |
May 02, 2007 | 23.97 | 24.28 | 23.91 | 24.22 | 2,441,046 | +0.32(+1.32%) |
May 01, 2007 | 24.24 | 24.24 | 23.52 | 23.90 | 4,095,994 | -0.33(-1.37%) |
Apr 30, 2007 | 24.60 | 24.61 | 24.22 | 24.23 | 1,951,359 | -0.56(-2.25%) |
Apr 27, 2007 | 24.65 | 24.94 | 24.46 | 24.79 | 1,444,782 | +0.03(+0.12%) |
Apr 26, 2007 | 24.67 | 24.98 | 24.49 | 24.76 | 1,469,765 | -0.10(-0.39%) |
Apr 25, 2007 | 24.68 | 24.95 | 24.55 | 24.86 | 2,368,623 | +0.57(+2.36%) |
Apr 24, 2007 | 24.22 | 24.48 | 24.00 | 24.28 | 3,017,856 | +0.07(+0.28%) |
Apr 23, 2007 | 24.21 | 24.52 | 24.07 | 24.22 | 2,132,754 | +0.01(+0.03%) |
Apr 20, 2007 | 24.78 | 24.79 | 24.12 | 24.21 | 2,234,548 | -0.06(-0.25%) |
Apr 19, 2007 | 24.00 | 24.53 | 23.90 | 24.27 | 1,360,884 | +0.11(+0.44%) |
Apr 18, 2007 | 24.16 | 24.37 | 24.00 | 24.16 | 1,524,150 | -0.19(-0.77%) |
Apr 17, 2007 | 24.54 | 24.81 | 24.17 | 24.35 | 2,286,907 | -0.18(-0.74%) |
Apr 16, 2007 | 24.38 | 24.64 | 24.03 | 24.53 | 2,172,827 | +0.29(+1.21%) |
Apr 13, 2007 | 24.46 | 24.56 | 24.16 | 24.24 | 2,844,719 | -0.26(-1.04%) |
Apr 12, 2007 | 24.04 | 24.52 | 23.84 | 24.49 | 3,135,539 | +0.27(+1.12%) |
Apr 11, 2007 | 25.40 | 25.41 | 24.20 | 24.22 | 5,495,798 | -1.56(-6.04%) |
Apr 10, 2007 | 25.54 | 26.00 | 25.48 | 25.78 | 2,775,544 | +0.24(+0.94%) |
Apr 09, 2007 | 25.48 | 25.61 | 25.19 | 25.54 | 2,803,982 | +0.06(+0.24%) |
Apr 05, 2007 | 25.26 | 25.69 | 24.90 | 25.48 | 2,730,760 | +0.26(+1.04%) |
Apr 04, 2007 | 24.91 | 25.47 | 24.62 | 25.22 | 3,813,948 | +0.26(+1.06%) |
Apr 03, 2007 | 24.41 | 25.37 | 24.41 | 24.95 | 3,028,434 | +0.62(+2.54%) |
Apr 02, 2007 | 23.54 | 24.39 | 23.40 | 24.34 | 2,797,737 | +0.80(+3.39%) |
Mar 30, 2007 | 23.93 | 24.16 | 23.37 | 23.54 | 3,423,439 | -0.62(-2.55%) |
Mar 29, 2007 | 24.08 | 24.40 | 23.82 | 24.16 | 1,905,895 | +0.29(+1.23%) |
Mar 28, 2007 | 24.31 | 24.35 | 23.77 | 23.86 | 3,047,038 | -0.26(-1.09%) |
Mar 27, 2007 | 24.19 | 24.35 | 23.93 | 24.13 | 1,389,765 | -0.32(-1.32%) |
Mar 26, 2007 | 24.95 | 24.99 | 24.10 | 24.45 | 3,083,716 | -0.51(-2.05%) |
Mar 23, 2007 | 24.40 | 25.12 | 24.23 | 24.96 | 4,236,678 | +0.56(+2.31%) |
Mar 22, 2007 | 24.83 | 25.04 | 24.32 | 24.40 | 4,833,481 | +0.02(+0.06%) |
Mar 21, 2007 | 24.12 | 24.74 | 23.96 | 24.38 | 4,417,801 | +0.44(+1.82%) |
Mar 20, 2007 | 23.84 | 24.31 | 23.73 | 23.94 | 4,357,602 | +0.26(+1.08%) |
Mar 19, 2007 | 23.44 | 23.89 | 23.23 | 23.69 | 3,599,463 | +0.65(+2.84%) |
Mar 16, 2007 | 23.51 | 23.51 | 22.91 | 23.03 | 4,098,731 | -0.47(-1.99%) |
Mar 15, 2007 | 22.61 | 23.77 | 22.61 | 23.50 | 5,624,975 | +0.90(+3.96%) |
Mar 14, 2007 | 21.07 | 22.91 | 21.06 | 22.61 | 8,337,795 | +1.32(+6.19%) |
Mar 13, 2007 | 22.43 | 22.09 | 21.14 | 21.29 | 5,070,956 | -1.14(-5.10%) |
Mar 12, 2007 | 22.51 | 22.54 | 22.06 | 22.43 | 4,276,406 | +0.73(+3.36%) |
Mar 09, 2007 | 21.60 | 22.57 | 21.43 | 21.70 | 16,979,378 | +3.18(+17.14%) |
Mar 08, 2007 | 18.33 | 18.80 | 18.33 | 18.53 | 2,037,206 | +0.35(+1.90%) |
Mar 07, 2007 | 18.14 | 18.44 | 17.99 | 18.18 | 1,740,064 | +0.05(+0.29%) |
Mar 06, 2007 | 17.98 | 18.23 | 17.75 | 18.13 | 2,367,039 | +0.45(+2.55%) |
Mar 05, 2007 | 17.85 | 18.26 | 17.63 | 17.68 | 2,444,382 | -0.44(-2.41%) |
Mar 02, 2007 | 18.42 | 18.56 | 18.08 | 18.11 | 2,127,970 | -0.31(-1.67%) |
Mar 01, 2007 | 18.44 | 18.50 | 17.96 | 18.42 | 3,869,807 | -0.40(-2.12%) |
Feb 28, 2007 | 18.93 | 19.08 | 18.16 | 18.82 | 3,697,004 | -0.15(-0.79%) |
Feb 27, 2007 | 19.83 | 19.87 | 18.81 | 18.97 | 2,782,986 | -1.01(-5.05%) |
Feb 26, 2007 | 20.09 | 20.22 | 19.78 | 19.98 | 1,083,970 | -0.11(-0.56%) |
Feb 23, 2007 | 19.96 | 20.13 | 19.69 | 20.09 | 1,427,905 | +0.11(+0.53%) |
Feb 22, 2007 | 20.24 | 20.28 | 19.83 | 19.99 | 1,780,329 | -0.26(-1.26%) |
Feb 21, 2007 | 19.90 | 20.26 | 19.84 | 20.24 | 1,780,329 | +0.30(+1.51%) |
Feb 20, 2007 | 19.85 | 20.02 | 19.75 | 19.94 | 2,662,454 | +0.07(+0.34%) |
Feb 16, 2007 | 20.02 | 20.02 | 19.69 | 19.87 | 1,452,755 | -0.20(-0.97%) |
Feb 15, 2007 | 19.91 | 20.11 | 19.60 | 20.07 | 2,738,866 | +0.20(+0.98%) |
Feb 14, 2007 | 19.93 | 20.00 | 19.78 | 19.87 | 1,454,891 | +0.05(+0.23%) |
Feb 13, 2007 | 19.84 | 19.93 | 19.74 | 19.83 | 1,955,052 | +0.13(+0.65%) |
Feb 12, 2007 | 19.91 | 19.96 | 19.64 | 19.70 | 1,179,452 | -0.14(-0.72%) |
Feb 09, 2007 | 20.63 | 20.68 | 19.60 | 19.84 | 2,593,617 | -0.79(-3.83%) |
Feb 08, 2007 | 20.32 | 20.69 | 20.20 | 20.63 | 2,950,029 | +0.26(+1.29%) |
Feb 07, 2007 | 20.17 | 20.45 | 19.94 | 20.37 | 1,932,754 | +0.35(+1.77%) |
Feb 06, 2007 | 20.05 | 20.17 | 19.87 | 20.02 | 2,001,326 | +0.01(+0.04%) |
Feb 05, 2007 | 19.57 | 20.18 | 19.44 | 20.01 | 2,854,348 | +0.44(+2.27%) |
Feb 02, 2007 | 19.66 | 19.81 | 19.46 | 19.57 | 1,856,741 | -0.08(-0.38%) |
Feb 01, 2007 | 19.51 | 19.66 | 19.45 | 19.64 | 2,004,781 | +0.13(+0.66%) |
Jan 31, 2007 | 19.54 | 19.63 | 19.38 | 19.51 | 2,930,892 | -0.12(-0.61%) |
Jan 30, 2007 | 19.57 | 19.72 | 19.32 | 19.63 | 2,031,625 | +0.06(+0.31%) |
Jan 29, 2007 | 19.26 | 19.63 | 19.16 | 19.57 | 2,516,807 | +0.24(+1.25%) |
Jan 26, 2007 | 19.19 | 19.37 | 18.93 | 19.33 | 1,146,044 | +0.22(+1.14%) |
Jan 25, 2007 | 19.43 | 19.82 | 18.90 | 19.11 | 1,624,449 | -0.41(-2.12%) |
Jan 24, 2007 | 19.53 | 19.75 | 19.32 | 19.53 | 1,696,608 | +0.17(+0.89%) |
Jan 23, 2007 | 19.39 | 19.57 | 19.11 | 19.35 | 1,244,782 | +0.01(+0.04%) |
Jan 22, 2007 | 19.53 | 19.55 | 18.96 | 19.35 | 1,788,037 | -0.18(-0.92%) |
Jan 19, 2007 | 19.41 | 19.61 | 19.20 | 19.53 | 2,097,405 | +0.15(+0.78%) |
Jan 18, 2007 | 19.20 | 19.49 | 19.04 | 19.38 | 1,469,233 | +0.32(+1.66%) |
Jan 17, 2007 | 19.26 | 19.32 | 19.03 | 19.06 | 1,639,466 | -0.42(-2.16%) |
Jan 16, 2007 | 19.55 | 19.63 | 19.41 | 19.48 | 1,467,240 | -0.02(-0.12%) |
Jan 12, 2007 | 19.17 | 19.55 | 18.84 | 19.50 | 1,900,994 | +0.33(+1.73%) |
Jan 11, 2007 | 18.38 | 19.67 | 18.25 | 19.17 | 3,915,210 | +0.96(+5.29%) |
Jan 10, 2007 | 18.30 | 18.35 | 18.00 | 18.21 | 1,876,940 | -0.23(-1.22%) |
Jan 09, 2007 | 18.15 | 18.60 | 18.10 | 18.44 | 2,560,793 | +0.36(+2.00%) |
Jan 08, 2007 | 17.39 | 18.12 | 17.21 | 18.08 | 2,470,428 | +0.60(+3.45%) |
Jan 05, 2007 | 17.41 | 17.74 | 17.09 | 17.47 | 1,849,299 | +0.06(+0.35%) |
Jan 04, 2007 | 17.28 | 17.68 | 17.13 | 17.41 | 2,429,764 | +0.23(+1.31%) |
Jan 03, 2007 | 17.37 | 17.66 | 17.13 | 17.19 | 2,808,368 | -0.06(-0.35%) |
Dec 29, 2006 | 17.44 | 17.68 | 17.10 | 17.25 | 1,613,153 | -0.24(-1.38%) |
Dec 28, 2006 | 17.57 | 17.68 | 17.31 | 17.49 | 1,341,127 | -0.08(-0.47%) |
Dec 27, 2006 | 17.34 | 17.64 | 17.25 | 17.57 | 1,193,486 | +0.22(+1.26%) |
Dec 26, 2006 | 17.31 | 17.44 | 17.15 | 17.35 | 1,398,934 | -0.20(-1.11%) |
Dec 22, 2006 | 17.73 | 17.73 | 17.43 | 17.55 | 1,263,254 | -0.19(-1.06%) |
Dec 21, 2006 | 17.55 | 18.10 | 17.55 | 17.74 | 1,890,229 | +0.19(+1.07%) |
Dec 20, 2006 | 17.66 | 17.96 | 17.54 | 17.55 | 1,447,439 | -0.11(-0.60%) |
Dec 19, 2006 | 17.80 | 17.83 | 17.38 | 17.65 | 2,813,949 | -0.32(-1.76%) |
Dec 18, 2006 | 18.06 | 18.14 | 17.92 | 17.97 | 1,397,606 | -0.08(-0.42%) |
Dec 15, 2006 | 18.06 | 18.10 | 17.91 | 18.05 | 3,072,288 | +0.04(+0.21%) |
Dec 14, 2006 | 17.58 | 18.05 | 17.56 | 18.01 | 1,907,771 | +0.61(+3.50%) |
Dec 13, 2006 | 17.24 | 17.55 | 17.19 | 17.40 | 1,669,898 | -0.10(-0.56%) |
Dec 12, 2006 | 17.73 | 17.83 | 17.40 | 17.50 | 2,264,050 | -0.32(-1.82%) |
Dec 11, 2006 | 17.61 | 17.84 | 17.56 | 17.82 | 2,239,864 | +0.22(+1.24%) |
Dec 08, 2006 | 17.47 | 17.76 | 17.47 | 17.60 | 2,759,863 | +0.06(+0.34%) |
Dec 07, 2006 | 17.68 | 17.74 | 17.44 | 17.54 | 2,680,527 | -0.08(-0.47%) |
Dec 06, 2006 | 17.38 | 17.71 | 17.36 | 17.62 | 2,369,830 | +0.31(+1.78%) |
Dec 05, 2006 | 17.30 | 17.50 | 16.89 | 17.32 | 2,896,075 | +0.08(+0.48%) |
Dec 04, 2006 | 16.53 | 17.41 | 16.53 | 17.23 | 2,500,461 | +0.82(+5.00%) |
Dec 01, 2006 | 16.55 | 16.91 | 16.16 | 16.41 | 2,059,532 | -0.38(-2.24%) |
Nov 30, 2006 | 17.62 | 17.66 | 16.48 | 16.79 | 2,389,897 | -0.08(-0.49%) |
Nov 29, 2006 | 16.92 | 17.08 | 16.71 | 16.87 | 2,603,584 | +0.07(+0.40%) |
Nov 28, 2006 | 16.78 | 16.92 | 16.56 | 16.80 | 1,943,917 | -0.07(-0.40%) |
Nov 27, 2006 | 17.25 | 17.32 | 16.83 | 16.87 | 2,353,219 | -0.57(-3.28%) |
Nov 24, 2006 | 17.43 | 17.48 | 17.32 | 17.44 | 653,819 | +0.02(+0.09%) |
Nov 22, 2006 | 17.45 | 17.62 | 17.38 | 17.43 | 2,359,863 | -0.18(-1.03%) |
Nov 21, 2006 | 16.87 | 17.75 | 16.87 | 17.61 | 3,374,480 | +0.68(+4.00%) |
Nov 20, 2006 | 16.86 | 17.03 | 16.73 | 16.93 | 3,240,261 | +0.13(+0.76%) |
Nov 17, 2006 | 17.38 | 17.38 | 16.33 | 16.80 | 4,296,206 | -0.58(-3.33%) |
Nov 16, 2006 | 18.40 | 19.84 | 17.38 | 17.38 | 17,816,852 | +0.71(+4.29%) |
Nov 15, 2006 | 16.32 | 17.28 | 16.28 | 16.67 | 5,042,916 | +0.47(+2.88%) |
Nov 14, 2006 | 16.18 | 16.26 | 16.03 | 16.20 | 1,758,801 | +0.09(+0.56%) |
Nov 13, 2006 | 16.22 | 16.37 | 16.01 | 16.11 | 2,293,551 | -0.05(-0.28%) |
Nov 10, 2006 | 16.08 | 16.25 | 16.01 | 16.16 | 1,216,343 | +0.14(+0.89%) |
Nov 09, 2006 | 16.37 | 16.39 | 15.85 | 16.01 | 1,505,379 | -0.23(-1.44%) |
Nov 08, 2006 | 16.18 | 16.37 | 16.04 | 16.25 | 977,673 | -0.01(-0.05%) |
Nov 07, 2006 | 16.21 | 16.52 | 16.03 | 16.25 | 1,817,671 | +0.02(+0.14%) |
Nov 06, 2006 | 15.46 | 16.34 | 15.46 | 16.23 | 4,149,628 | +0.92(+5.99%) |
Nov 03, 2006 | 15.69 | 15.93 | 15.07 | 15.31 | 1,837,339 | -0.17(-1.12%) |
Nov 02, 2006 | 15.50 | 15.56 | 15.28 | 15.49 | 1,098,736 | -0.02(-0.15%) |