Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 37.70 | 38.08 | 36.88 | 38.08 | 320,824 | +0.60(+1.61%) |
Oct 30, 2007 | 37.48 | 38.20 | 36.98 | 37.48 | 258,196 | -0.23(-0.60%) |
Oct 29, 2007 | 37.88 | 38.48 | 37.28 | 37.70 | 154,316 | -0.11(-0.29%) |
Oct 26, 2007 | 37.26 | 37.90 | 36.88 | 37.81 | 177,530 | +1.01(+2.73%) |
Oct 25, 2007 | 37.54 | 37.70 | 36.26 | 36.81 | 272,391 | -0.69(-1.84%) |
Oct 24, 2007 | 37.20 | 37.68 | 36.23 | 37.49 | 360,572 | -0.13(-0.35%) |
Oct 23, 2007 | 37.67 | 37.78 | 35.91 | 37.63 | 231,474 | +0.33(+0.88%) |
Oct 22, 2007 | 35.61 | 37.52 | 35.41 | 37.30 | 232,476 | +1.09(+3.01%) |
Oct 19, 2007 | 37.41 | 37.60 | 35.45 | 36.21 | 347,713 | -1.27(-3.39%) |
Oct 18, 2007 | 37.14 | 37.91 | 37.02 | 37.48 | 151,811 | +0.13(+0.35%) |
Oct 17, 2007 | 37.06 | 37.40 | 36.64 | 37.35 | 233,979 | +0.78(+2.13%) |
Oct 16, 2007 | 36.70 | 37.04 | 36.20 | 36.57 | 145,966 | -0.18(-0.49%) |
Oct 15, 2007 | 37.31 | 37.47 | 36.05 | 36.75 | 293,435 | -0.62(-1.65%) |
Oct 12, 2007 | 36.64 | 37.70 | 36.49 | 37.36 | 115,904 | +0.66(+1.81%) |
Oct 11, 2007 | 36.82 | 37.67 | 36.32 | 36.70 | 333,684 | -0.40(-1.07%) |
Oct 10, 2007 | 37.42 | 37.42 | 36.60 | 37.09 | 229,303 | -0.39(-1.04%) |
Oct 09, 2007 | 37.63 | 37.91 | 37.08 | 37.48 | 188,887 | -0.11(-0.29%) |
Oct 08, 2007 | 38.22 | 38.22 | 36.90 | 37.59 | 225,462 | -0.63(-1.66%) |
Oct 05, 2007 | 36.99 | 38.23 | 36.82 | 38.23 | 289,092 | +1.70(+4.66%) |
Oct 04, 2007 | 36.96 | 37.17 | 36.41 | 36.52 | 206,757 | -0.35(-0.96%) |
Oct 03, 2007 | 37.09 | 37.27 | 36.31 | 36.88 | 373,432 | -0.17(-0.45%) |
Oct 02, 2007 | 37.10 | 37.23 | 36.47 | 37.05 | 161,163 | -0.08(-0.23%) |
Oct 01, 2007 | 36.11 | 37.21 | 35.93 | 37.13 | 366,251 | +0.80(+2.19%) |
Sep 28, 2007 | 36.26 | 36.46 | 36.14 | 36.33 | 240,660 | +0.11(+0.31%) |
Sep 27, 2007 | 35.93 | 36.29 | 35.84 | 36.22 | 195,901 | +0.37(+1.02%) |
Sep 26, 2007 | 35.67 | 35.88 | 35.42 | 35.85 | 222,456 | +0.46(+1.30%) |
Sep 25, 2007 | 35.06 | 35.42 | 34.24 | 35.39 | 211,600 | -0.08(-0.22%) |
Sep 24, 2007 | 35.93 | 35.93 | 35.11 | 35.47 | 379,611 | -0.56(-1.55%) |
Sep 21, 2007 | 35.06 | 36.23 | 34.94 | 36.03 | 830,536 | +1.48(+4.28%) |
Sep 20, 2007 | 34.11 | 34.81 | 33.83 | 34.55 | 480,652 | +0.35(+1.02%) |
Sep 19, 2007 | 34.06 | 34.90 | 33.68 | 34.20 | 699,768 | +0.43(+1.28%) |
Sep 18, 2007 | 32.57 | 33.99 | 32.39 | 33.77 | 342,034 | +1.32(+4.06%) |
Sep 17, 2007 | 32.57 | 32.61 | 32.19 | 32.45 | 662,692 | -0.32(-0.97%) |
Sep 14, 2007 | 31.73 | 32.81 | 31.61 | 32.77 | 344,539 | +1.03(+3.24%) |
Sep 13, 2007 | 31.97 | 32.14 | 31.46 | 31.74 | 732,335 | -0.25(-0.79%) |
Sep 12, 2007 | 32.51 | 32.51 | 31.84 | 31.99 | 358,735 | -0.57(-1.75%) |
Sep 11, 2007 | 31.90 | 32.60 | 31.73 | 32.56 | 344,205 | +0.76(+2.39%) |
Sep 10, 2007 | 32.21 | 32.21 | 30.84 | 31.80 | 319,321 | -0.29(-0.91%) |
Sep 07, 2007 | 32.42 | 32.42 | 31.17 | 32.09 | 565,827 | -0.98(-2.97%) |
Sep 06, 2007 | 33.64 | 33.64 | 32.81 | 33.08 | 268,550 | -0.39(-1.16%) |
Sep 05, 2007 | 33.83 | 34.31 | 33.32 | 33.47 | 292,600 | -0.64(-1.88%) |
Sep 04, 2007 | 34.64 | 34.64 | 33.92 | 34.11 | 508,876 | -0.75(-2.16%) |
Aug 31, 2007 | 34.81 | 35.21 | 34.48 | 34.86 | 376,605 | +0.43(+1.25%) |
Aug 30, 2007 | 34.30 | 35.01 | 33.79 | 34.43 | 435,058 | -0.78(-2.23%) |
Aug 29, 2007 | 34.47 | 35.27 | 34.10 | 35.21 | 501,862 | +1.32(+3.90%) |
Aug 28, 2007 | 34.11 | 34.32 | 33.53 | 33.89 | 407,836 | -0.38(-1.10%) |
Aug 27, 2007 | 35.08 | 35.08 | 34.06 | 34.27 | 420,195 | -0.78(-2.22%) |
Aug 24, 2007 | 34.78 | 35.09 | 34.23 | 35.05 | 303,956 | +0.23(+0.65%) |
Aug 23, 2007 | 34.68 | 35.58 | 34.01 | 34.82 | 376,438 | +0.44(+1.27%) |
Aug 22, 2007 | 33.38 | 34.60 | 33.38 | 34.38 | 360,572 | +1.00(+3.00%) |
Aug 21, 2007 | 34.62 | 34.62 | 33.02 | 33.38 | 397,147 | -0.96(-2.79%) |
Aug 20, 2007 | 34.17 | 34.59 | 33.53 | 34.34 | 434,891 | +0.25(+0.74%) |
Aug 17, 2007 | 33.83 | 34.88 | 32.81 | 34.09 | 682,900 | +1.98(+6.15%) |
Aug 16, 2007 | 31.34 | 32.56 | 30.04 | 32.11 | 485,495 | +0.68(+2.15%) |
Aug 15, 2007 | 31.88 | 32.76 | 31.03 | 31.44 | 449,421 | -0.38(-1.19%) |
Aug 14, 2007 | 32.80 | 32.99 | 31.64 | 31.81 | 342,368 | -0.67(-2.06%) |
Aug 13, 2007 | 34.08 | 34.08 | 32.03 | 32.48 | 478,481 | -1.59(-4.67%) |
Aug 10, 2007 | 30.54 | 34.60 | 30.43 | 34.08 | 1,006,898 | +3.30(+10.72%) |
Aug 09, 2007 | 31.73 | 32.63 | 30.69 | 30.78 | 836,882 | -1.99(-6.07%) |
Aug 08, 2007 | 33.20 | 33.59 | 32.04 | 32.76 | 645,156 | +0.23(+0.70%) |
Aug 07, 2007 | 32.23 | 33.54 | 31.78 | 32.54 | 948,611 | +1.40(+4.50%) |
Aug 06, 2007 | 30.36 | 31.26 | 29.42 | 31.14 | 932,746 | +0.69(+2.28%) |
Aug 03, 2007 | 30.82 | 32.57 | 30.36 | 30.44 | 432,887 | -2.13(-6.54%) |
Aug 02, 2007 | 32.96 | 33.07 | 32.20 | 32.57 | 291,430 | -0.17(-0.51%) |
Aug 01, 2007 | 32.85 | 33.16 | 31.91 | 32.74 | 717,638 | -0.19(-0.58%) |
Jul 31, 2007 | 33.35 | 33.76 | 32.69 | 32.93 | 575,179 | +0.05(+0.15%) |
Jul 30, 2007 | 31.62 | 33.38 | 31.59 | 32.88 | 611,754 | +1.14(+3.58%) |
Jul 27, 2007 | 32.33 | 32.62 | 31.67 | 31.75 | 472,301 | -0.74(-2.29%) |
Jul 26, 2007 | 33.20 | 33.26 | 31.93 | 32.49 | 761,561 | -1.28(-3.79%) |
Jul 25, 2007 | 34.58 | 34.63 | 33.48 | 33.77 | 573,509 | -0.35(-1.02%) |
Jul 24, 2007 | 35.18 | 35.23 | 33.97 | 34.12 | 499,691 | -1.45(-4.09%) |
Jul 23, 2007 | 35.53 | 35.99 | 35.49 | 35.57 | 311,639 | -0.16(-0.44%) |
Jul 20, 2007 | 36.91 | 36.91 | 35.08 | 35.73 | 625,282 | -1.29(-3.49%) |
Jul 19, 2007 | 37.60 | 37.90 | 36.98 | 37.02 | 372,430 | -0.58(-1.54%) |
Jul 18, 2007 | 37.64 | 37.78 | 37.13 | 37.60 | 483,658 | -0.40(-1.06%) |
Jul 17, 2007 | 37.39 | 38.44 | 37.38 | 38.00 | 530,087 | +0.62(+1.67%) |
Jul 16, 2007 | 37.61 | 37.73 | 37.18 | 37.38 | 451,091 | -0.41(-1.08%) |
Jul 13, 2007 | 37.66 | 37.89 | 37.63 | 37.79 | 344,539 | +0.15(+0.40%) |
Jul 12, 2007 | 37.28 | 37.70 | 37.24 | 37.64 | 296,942 | +0.84(+2.28%) |
Jul 11, 2007 | 36.37 | 36.94 | 36.08 | 36.80 | 455,600 | +0.34(+0.94%) |
Jul 10, 2007 | 36.67 | 37.06 | 36.36 | 36.46 | 451,759 | -0.28(-0.75%) |
Jul 09, 2007 | 37.50 | 37.50 | 36.51 | 36.73 | 511,215 | -0.61(-1.64%) |
Jul 06, 2007 | 36.90 | 37.60 | 36.70 | 37.35 | 286,587 | +0.53(+1.45%) |
Jul 05, 2007 | 36.86 | 37.12 | 36.29 | 36.81 | 444,912 | +0.10(+0.28%) |
Jul 03, 2007 | 36.53 | 37.12 | 36.44 | 36.71 | 273,560 | +0.17(+0.46%) |
Jul 02, 2007 | 35.97 | 36.58 | 35.83 | 36.54 | 480,151 | +0.85(+2.38%) |
Jun 29, 2007 | 36.09 | 36.85 | 35.67 | 35.69 | 579,187 | -0.20(-0.57%) |
Jun 28, 2007 | 35.91 | 36.23 | 35.12 | 35.90 | 544,282 | +1.13(+3.24%) |
Jun 27, 2007 | 34.48 | 35.00 | 34.03 | 34.77 | 574,344 | +0.30(+0.87%) |
Jun 26, 2007 | 35.45 | 35.45 | 34.25 | 34.47 | 522,404 | -0.73(-2.08%) |
Jun 25, 2007 | 35.63 | 35.91 | 35.06 | 35.20 | 617,933 | -0.43(-1.19%) |
Jun 22, 2007 | 35.78 | 36.26 | 35.30 | 35.63 | 1,535,983 | -0.30(-0.83%) |
Jun 21, 2007 | 34.91 | 36.23 | 34.38 | 35.93 | 1,015,081 | +0.87(+2.48%) |
Jun 20, 2007 | 36.17 | 36.58 | 35.03 | 35.06 | 1,309,017 | -0.64(-1.79%) |
Jun 19, 2007 | 36.17 | 36.20 | 35.41 | 35.70 | 1,230,690 | -0.57(-1.57%) |
Jun 18, 2007 | 35.77 | 36.45 | 35.39 | 36.27 | 487,332 | +0.66(+1.87%) |
Jun 15, 2007 | 35.18 | 36.35 | 35.18 | 35.60 | 1,037,794 | +0.75(+2.15%) |
Jun 14, 2007 | 34.61 | 35.14 | 34.47 | 34.85 | 550,128 | +0.22(+0.64%) |
Jun 13, 2007 | 33.89 | 34.63 | 33.60 | 34.63 | 577,183 | +0.74(+2.17%) |
Jun 12, 2007 | 33.95 | 34.46 | 33.69 | 33.90 | 475,141 | -0.12(-0.35%) |
Jun 11, 2007 | 33.83 | 34.59 | 33.61 | 34.02 | 935,585 | +0.13(+0.37%) |
Jun 08, 2007 | 33.77 | 34.11 | 32.87 | 33.89 | 793,794 | +0.88(+2.67%) |
Jun 07, 2007 | 34.13 | 34.99 | 32.82 | 33.01 | 2,103,981 | -2.87(-7.99%) |
Jun 06, 2007 | 34.85 | 36.01 | 34.55 | 35.88 | 978,673 | +0.85(+2.43%) |
Jun 05, 2007 | 34.60 | 35.09 | 34.48 | 35.03 | 884,981 | +0.19(+0.55%) |
Jun 04, 2007 | 34.75 | 35.87 | 34.58 | 34.84 | 1,049,986 | -0.17(-0.48%) |
Jun 01, 2007 | 33.37 | 35.10 | 33.28 | 35.00 | 1,212,653 | +1.68(+5.03%) |
May 31, 2007 | 33.44 | 33.78 | 33.12 | 33.33 | 414,516 | +0.08(+0.23%) |
May 30, 2007 | 33.66 | 33.66 | 33.05 | 33.25 | 622,777 | -0.35(-1.03%) |
May 29, 2007 | 33.08 | 33.81 | 33.01 | 33.60 | 703,609 | +0.52(+1.58%) |
May 25, 2007 | 32.84 | 33.26 | 32.64 | 33.08 | 715,467 | +0.44(+1.34%) |
May 24, 2007 | 33.20 | 33.44 | 32.47 | 32.64 | 335,020 | -0.47(-1.41%) |
May 23, 2007 | 33.41 | 33.70 | 32.93 | 33.11 | 387,277 | -0.11(-0.32%) |
May 22, 2007 | 33.53 | 34.07 | 33.17 | 33.21 | 710,289 | -0.34(-1.02%) |
May 21, 2007 | 32.47 | 34.13 | 32.31 | 33.55 | 1,171,569 | +1.09(+3.36%) |
May 18, 2007 | 31.73 | 32.52 | 31.53 | 32.47 | 524,074 | +0.74(+2.32%) |
May 17, 2007 | 32.08 | 32.09 | 31.52 | 31.73 | 500,526 | -0.47(-1.47%) |
May 16, 2007 | 31.44 | 32.34 | 31.23 | 32.20 | 509,878 | +0.78(+2.48%) |
May 15, 2007 | 30.87 | 31.57 | 30.80 | 31.42 | 608,080 | +0.66(+2.16%) |
May 14, 2007 | 30.87 | 31.29 | 30.66 | 30.76 | 2,451,193 | -0.25(-0.79%) |
May 11, 2007 | 30.26 | 31.05 | 30.07 | 31.00 | 511,048 | +0.98(+3.25%) |
May 10, 2007 | 32.15 | 32.30 | 29.79 | 30.03 | 1,195,785 | -2.23(-6.91%) |
May 09, 2007 | 31.95 | 32.36 | 31.71 | 32.26 | 557,643 | +0.23(+0.71%) |
May 08, 2007 | 32.72 | 32.72 | 31.66 | 32.03 | 314,645 | -1.13(-3.40%) |
May 07, 2007 | 32.81 | 33.38 | 32.81 | 33.15 | 208,427 | -0.21(-0.63%) |
May 04, 2007 | 32.90 | 33.36 | 32.69 | 33.36 | 423,869 | +0.54(+1.64%) |
May 03, 2007 | 32.69 | 32.96 | 32.42 | 32.82 | 231,808 | +0.20(+0.62%) |
May 02, 2007 | 32.97 | 33.28 | 32.50 | 32.62 | 311,639 | -0.27(-0.82%) |
May 01, 2007 | 33.30 | 33.38 | 32.47 | 32.89 | 238,489 | -0.40(-1.21%) |
Apr 30, 2007 | 34.18 | 34.26 | 33.18 | 33.29 | 454,932 | -0.77(-2.27%) |
Apr 27, 2007 | 33.91 | 34.18 | 33.49 | 34.06 | 417,188 | -0.03(-0.09%) |
Apr 26, 2007 | 33.31 | 34.20 | 33.00 | 34.09 | 519,565 | +0.93(+2.82%) |
Apr 25, 2007 | 32.73 | 33.45 | 32.67 | 33.16 | 293,435 | +0.50(+1.54%) |
Apr 24, 2007 | 32.50 | 32.69 | 32.28 | 32.66 | 307,630 | +0.06(+0.18%) |
Apr 23, 2007 | 32.42 | 33.05 | 32.42 | 32.60 | 211,767 | -0.23(-0.71%) |
Apr 20, 2007 | 33.23 | 33.25 | 32.63 | 32.83 | 205,755 | +0.53(+1.63%) |
Apr 19, 2007 | 32.38 | 32.82 | 31.90 | 32.30 | 237,821 | -0.49(-1.50%) |
Apr 18, 2007 | 33.29 | 33.41 | 32.63 | 32.79 | 347,546 | -0.61(-1.83%) |
Apr 17, 2007 | 33.90 | 34.03 | 33.17 | 33.41 | 203,083 | -0.53(-1.55%) |
Apr 16, 2007 | 33.85 | 34.22 | 33.40 | 33.93 | 405,832 | -0.28(-0.82%) |
Apr 13, 2007 | 33.55 | 34.26 | 33.12 | 34.21 | 836,548 | +1.16(+3.50%) |
Apr 12, 2007 | 32.75 | 33.16 | 32.33 | 33.06 | 275,565 | +16.62(+101.07%) |
Apr 11, 2007 | 16.55 | 16.66 | 16.04 | 16.44 | 452,928 | -0.07(-0.43%) |
Apr 10, 2007 | 16.60 | 16.71 | 16.50 | 16.51 | 337,692 | -0.12(-0.75%) |
Apr 09, 2007 | 16.77 | 16.95 | 16.55 | 16.64 | 243,833 | -0.10(-0.61%) |
Apr 05, 2007 | 16.89 | 16.90 | 16.71 | 16.74 | 219,450 | -0.15(-0.88%) |
Apr 04, 2007 | 16.96 | 17.06 | 16.87 | 16.89 | 292,600 | -0.07(-0.44%) |
Apr 03, 2007 | 16.63 | 16.99 | 16.54 | 16.96 | 316,983 | +0.38(+2.28%) |
Apr 02, 2007 | 16.66 | 16.69 | 16.44 | 16.58 | 246,839 | -0.05(-0.31%) |
Mar 30, 2007 | 16.36 | 16.69 | 16.35 | 16.63 | 534,095 | +0.27(+1.67%) |
Mar 29, 2007 | 16.53 | 16.53 | 15.90 | 16.36 | 724,819 | -0.13(-0.77%) |
Mar 28, 2007 | 16.58 | 16.61 | 16.37 | 16.49 | 812,332 | -0.09(-0.55%) |
Mar 27, 2007 | 16.70 | 16.73 | 16.56 | 16.58 | 596,890 | -0.23(-1.37%) |
Mar 26, 2007 | 16.60 | 16.82 | 16.51 | 16.81 | 438,900 | +0.21(+1.27%) |
Mar 23, 2007 | 16.55 | 16.62 | 16.44 | 16.60 | 283,247 | +0.01(+0.04%) |
Mar 22, 2007 | 16.87 | 16.87 | 16.53 | 16.59 | 301,284 | -0.20(-1.19%) |
Mar 21, 2007 | 16.55 | 16.80 | 16.32 | 16.79 | 308,632 | +0.27(+1.63%) |
Mar 20, 2007 | 16.32 | 16.58 | 16.30 | 16.52 | 235,482 | +0.17(+1.02%) |
Mar 19, 2007 | 16.24 | 16.50 | 16.09 | 16.36 | 374,768 | +0.38(+2.40%) |
Mar 16, 2007 | 16.64 | 16.64 | 14.31 | 15.97 | 1,123,637 | -0.67(-4.03%) |
Mar 15, 2007 | 16.65 | 16.83 | 16.40 | 16.64 | 567,163 | -0.00(-0.01%) |
Mar 14, 2007 | 16.31 | 16.86 | 16.19 | 16.64 | 833,709 | +0.25(+1.53%) |
Mar 13, 2007 | 16.98 | 16.95 | 16.30 | 16.39 | 502,029 | -0.58(-3.43%) |
Mar 12, 2007 | 16.68 | 17.13 | 16.48 | 16.98 | 1,244,886 | +0.02(+0.09%) |
Mar 09, 2007 | 16.86 | 17.03 | 16.76 | 16.96 | 656,011 | +0.36(+2.17%) |
Mar 08, 2007 | 16.67 | 16.97 | 16.51 | 16.60 | 772,584 | +0.09(+0.57%) |
Mar 07, 2007 | 16.56 | 16.80 | 16.45 | 16.51 | 723,817 | -0.10(-0.58%) |
Mar 06, 2007 | 16.10 | 16.79 | 16.10 | 16.60 | 613,257 | +0.50(+3.13%) |
Mar 05, 2007 | 16.24 | 16.80 | 16.07 | 16.10 | 847,404 | -0.46(-2.76%) |
Mar 02, 2007 | 17.36 | 17.45 | 16.25 | 16.55 | 1,411,561 | -1.00(-5.70%) |
Mar 01, 2007 | 18.06 | 18.28 | 17.45 | 17.55 | 1,659,770 | +0.03(+0.14%) |
Feb 28, 2007 | 16.77 | 17.76 | 16.54 | 17.53 | 891,494 | +0.35(+2.06%) |
Feb 27, 2007 | 0.0015 | 18.94 | 16.92 | 17.18 | 973,663 | -1.43(-7.68%) |
Feb 26, 2007 | 18.75 | 19.15 | 18.43 | 18.60 | 572,861 | +0.00(+0.01%) |
Feb 23, 2007 | 18.39 | 18.73 | 18.36 | 18.60 | 349,717 | +0.22(+1.18%) |
Feb 22, 2007 | 18.64 | 18.90 | 18.06 | 18.39 | 535,097 | -0.18(-0.95%) |
Feb 21, 2007 | 18.47 | 18.78 | 18.37 | 18.56 | 562,820 | +0.09(+0.49%) |
Feb 20, 2007 | 17.47 | 19.07 | 17.44 | 18.47 | 1,009,069 | +1.01(+5.80%) |
Feb 16, 2007 | 17.39 | 17.51 | 17.15 | 17.46 | 449,922 | +0.07(+0.40%) |
Feb 15, 2007 | 17.32 | 17.51 | 17.02 | 17.39 | 360,071 | +0.08(+0.48%) |
Feb 14, 2007 | 17.60 | 17.60 | 17.22 | 17.31 | 309,534 | -0.20(-1.14%) |
Feb 13, 2007 | 17.17 | 17.51 | 17.06 | 17.50 | 355,395 | +0.43(+2.53%) |
Feb 12, 2007 | 17.08 | 17.18 | 16.84 | 17.07 | 358,044 | -0.01(-0.04%) |
Feb 09, 2007 | 17.32 | 17.44 | 16.98 | 17.08 | 476,644 | -0.18(-1.01%) |
Feb 08, 2007 | 17.40 | 17.47 | 17.24 | 17.25 | 336,690 | -0.18(-1.06%) |
Feb 07, 2007 | 17.67 | 17.67 | 17.32 | 17.44 | 450,256 | -0.21(-1.19%) |
Feb 06, 2007 | 17.54 | 17.66 | 17.36 | 17.65 | 328,674 | +0.14(+0.81%) |
Feb 05, 2007 | 17.66 | 17.67 | 17.25 | 17.51 | 419,861 | -0.15(-0.85%) |
Feb 02, 2007 | 17.61 | 17.67 | 17.45 | 17.66 | 336,356 | +0.12(+0.67%) |
Feb 01, 2007 | 17.15 | 17.61 | 17.03 | 17.54 | 508,041 | +0.43(+2.49%) |
Jan 31, 2007 | 17.05 | 17.25 | 16.84 | 17.11 | 405,498 | +0.00(+0.03%) |
Jan 30, 2007 | 16.92 | 17.20 | 16.81 | 17.11 | 436,895 | +0.19(+1.13%) |
Jan 29, 2007 | 16.43 | 16.96 | 16.43 | 16.92 | 586,536 | +0.51(+3.08%) |
Jan 26, 2007 | 16.36 | 16.54 | 16.09 | 16.41 | 365,416 | +0.14(+0.84%) |
Jan 25, 2007 | 16.44 | 16.46 | 16.16 | 16.27 | 380,780 | -0.11(-0.68%) |
Jan 24, 2007 | 16.20 | 16.50 | 16.12 | 16.38 | 305,292 | +0.18(+1.13%) |
Jan 23, 2007 | 15.83 | 16.41 | 15.83 | 16.20 | 336,356 | +0.42(+2.64%) |
Jan 22, 2007 | 16.35 | 16.35 | 15.72 | 15.79 | 345,040 | -0.57(-3.48%) |
Jan 19, 2007 | 15.95 | 16.42 | 15.52 | 16.35 | 559,480 | +0.33(+2.06%) |
Jan 18, 2007 | 16.45 | 16.65 | 15.95 | 16.02 | 392,137 | -0.58(-3.47%) |
Jan 17, 2007 | 16.70 | 16.99 | 16.58 | 16.60 | 326,335 | -0.25(-1.47%) |
Jan 16, 2007 | 17.40 | 17.60 | 16.77 | 16.85 | 450,256 | -0.40(-2.32%) |
Jan 12, 2007 | 17.06 | 17.33 | 17.00 | 17.25 | 302,620 | +0.29(+1.69%) |
Jan 11, 2007 | 16.85 | 17.21 | 16.82 | 16.96 | 300,282 | +0.11(+0.66%) |
Jan 10, 2007 | 16.90 | 16.95 | 16.72 | 16.85 | 197,070 | -0.19(-1.14%) |
Jan 09, 2007 | 17.07 | 17.29 | 16.71 | 17.05 | 206,089 | -0.06(-0.37%) |
Jan 08, 2007 | 16.54 | 17.20 | 16.54 | 17.11 | 314,979 | +0.24(+1.41%) |
Jan 05, 2007 | 17.42 | 17.45 | 16.81 | 16.87 | 494,681 | -0.61(-3.47%) |
Jan 04, 2007 | 17.91 | 17.96 | 17.18 | 17.48 | 530,421 | -0.55(-3.03%) |
Jan 03, 2007 | 17.69 | 18.12 | 17.68 | 18.02 | 542,111 | +0.30(+1.69%) |
Dec 29, 2006 | 17.76 | 17.99 | 17.72 | 17.72 | 944,937 | -0.07(-0.42%) |
Dec 28, 2006 | 18.15 | 18.38 | 17.73 | 17.80 | 646,993 | -0.35(-1.94%) |
Dec 27, 2006 | 17.63 | 18.15 | 17.57 | 18.15 | 456,603 | +0.52(+2.97%) |
Dec 26, 2006 | 17.64 | 17.74 | 17.56 | 17.63 | 282,245 | +0.06(+0.36%) |
Dec 22, 2006 | 17.55 | 17.66 | 17.31 | 17.56 | 175,693 | +0.01(+0.08%) |
Dec 21, 2006 | 17.69 | 17.85 | 17.39 | 17.55 | 417,188 | -0.10(-0.56%) |
Dec 20, 2006 | 17.65 | 17.68 | 17.51 | 17.65 | 464,953 | +0.10(+0.55%) |
Dec 19, 2006 | 17.22 | 17.62 | 17.13 | 17.55 | 413,514 | +0.22(+1.29%) |
Dec 18, 2006 | 17.68 | 17.71 | 17.28 | 17.33 | 548,124 | -0.30(-1.70%) |
Dec 15, 2006 | 17.66 | 17.71 | 17.51 | 17.63 | 461,947 | +0.05(+0.26%) |
Dec 14, 2006 | 17.44 | 17.79 | 17.40 | 17.58 | 398,149 | +0.14(+0.82%) |
Dec 13, 2006 | 17.55 | 17.59 | 17.11 | 17.44 | 1,049,485 | +0.11(+0.65%) |
Dec 12, 2006 | 16.46 | 17.70 | 16.46 | 17.33 | 1,301,669 | +0.90(+5.48%) |
Dec 11, 2006 | 16.87 | 17.01 | 16.41 | 16.43 | 496,685 | -0.43(-2.55%) |
Dec 08, 2006 | 16.02 | 16.86 | 15.72 | 16.86 | 991,366 | +0.70(+4.34%) |
Dec 07, 2006 | 16.54 | 16.91 | 15.31 | 16.16 | 1,402,208 | +0.62(+4.01%) |
Dec 06, 2006 | 15.61 | 15.71 | 15.35 | 15.53 | 354,059 | -0.04(-0.25%) |
Dec 05, 2006 | 15.26 | 15.72 | 15.13 | 15.57 | 325,667 | +0.42(+2.77%) |
Dec 04, 2006 | 14.74 | 15.18 | 14.74 | 15.15 | 242,163 | +0.41(+2.78%) |
Dec 01, 2006 | 14.61 | 14.88 | 14.51 | 14.74 | 331,680 | -0.10(-0.67%) |
Nov 30, 2006 | 14.74 | 15.00 | 14.62 | 14.84 | 250,513 | -0.07(-0.46%) |
Nov 29, 2006 | 14.67 | 14.95 | 14.67 | 14.91 | 213,437 | +0.37(+2.57%) |
Nov 28, 2006 | 14.44 | 14.80 | 14.42 | 14.54 | 359,403 | +0.10(+0.67%) |
Nov 27, 2006 | 14.89 | 14.93 | 14.33 | 14.44 | 376,104 | -0.61(-4.07%) |
Nov 24, 2006 | 14.89 | 15.12 | 14.87 | 15.05 | 64,465 | +0.09(+0.61%) |
Nov 22, 2006 | 15.15 | 15.27 | 14.92 | 14.96 | 182,039 | -0.13(-0.84%) |
Nov 21, 2006 | 14.87 | 15.22 | 14.87 | 15.09 | 296,942 | +0.25(+1.65%) |
Nov 20, 2006 | 14.86 | 14.92 | 14.76 | 14.84 | 118,576 | +0.01(+0.08%) |
Nov 17, 2006 | 14.89 | 14.89 | 14.77 | 14.83 | 144,963 | -0.06(-0.37%) |
Nov 16, 2006 | 14.94 | 14.98 | 14.83 | 14.89 | 265,544 | -0.04(-0.26%) |
Nov 15, 2006 | 14.88 | 14.97 | 14.85 | 14.92 | 272,558 | +0.03(+0.20%) |
Nov 14, 2006 | 14.56 | 14.91 | 14.50 | 14.89 | 225,462 | +0.30(+2.04%) |
Nov 13, 2006 | 14.52 | 14.67 | 14.48 | 14.60 | 198,740 | +0.16(+1.14%) |
Nov 10, 2006 | 14.27 | 14.47 | 14.23 | 14.43 | 226,464 | +0.18(+1.25%) |
Nov 09, 2006 | 14.36 | 14.40 | 14.17 | 14.25 | 190,390 | -0.09(-0.64%) |
Nov 08, 2006 | 14.04 | 14.42 | 14.04 | 14.35 | 197,404 | +0.21(+1.47%) |
Nov 07, 2006 | 14.07 | 14.44 | 14.07 | 14.14 | 244,167 | -0.02(-0.15%) |
Nov 06, 2006 | 13.94 | 14.23 | 13.94 | 14.16 | 366,418 | +0.37(+2.68%) |
Nov 03, 2006 | 13.59 | 13.85 | 13.59 | 13.79 | 215,775 | +0.20(+1.45%) |
Nov 02, 2006 | 13.54 | 13.64 | 13.47 | 13.59 | 496,685 | -0.08(-0.61%) |