Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 15.06 | 15.08 | 14.63 | 14.75 | 23,347,414 | +0.09(+0.59%) |
Nov 29, 2007 | 14.67 | 14.82 | 14.60 | 14.67 | 18,379,610 | -0.05(-0.32%) |
Nov 28, 2007 | 14.47 | 14.90 | 14.35 | 14.71 | 23,739,368 | +0.48(+3.36%) |
Nov 27, 2007 | 14.05 | 14.35 | 13.95 | 14.24 | 26,535,272 | +0.27(+1.96%) |
Nov 26, 2007 | 14.37 | 14.39 | 13.96 | 13.96 | 24,397,110 | -0.40(-2.78%) |
Nov 23, 2007 | 14.17 | 14.38 | 14.13 | 14.36 | 7,492,129 | +0.26(+1.83%) |
Nov 21, 2007 | 14.21 | 14.37 | 13.98 | 14.10 | 22,552,794 | -0.16(-1.10%) |
Nov 20, 2007 | 14.42 | 14.60 | 13.95 | 14.26 | 34,986,112 | -0.08(-0.55%) |
Nov 19, 2007 | 14.51 | 14.64 | 14.30 | 14.34 | 24,205,272 | -0.20(-1.35%) |
Nov 16, 2007 | 14.85 | 14.90 | 14.27 | 14.53 | 30,342,368 | -0.25(-1.70%) |
Nov 15, 2007 | 14.31 | 15.14 | 14.31 | 14.78 | 59,661,264 | +0.05(+0.32%) |
Nov 14, 2007 | 14.85 | 15.18 | 14.74 | 14.74 | 40,974,380 | +0.16(+1.07%) |
Nov 13, 2007 | 14.44 | 14.73 | 14.29 | 14.58 | 29,289,814 | +0.23(+1.64%) |
Nov 12, 2007 | 14.77 | 14.83 | 14.32 | 14.35 | 29,552,028 | -0.31(-2.14%) |
Nov 09, 2007 | 14.69 | 15.19 | 14.66 | 14.66 | 52,339,120 | +0.63(+4.47%) |
Nov 08, 2007 | 13.95 | 14.16 | 13.77 | 14.03 | 33,628,356 | +0.00(+0.00%) |
Nov 07, 2007 | 14.30 | 14.44 | 14.01 | 14.03 | 29,813,110 | -0.38(-2.61%) |
Nov 06, 2007 | 14.48 | 14.56 | 14.15 | 14.41 | 37,329,052 | -0.09(-0.59%) |
Nov 05, 2007 | 14.68 | 14.93 | 14.46 | 14.49 | 23,223,754 | -0.29(-1.96%) |
Nov 02, 2007 | 14.77 | 14.96 | 14.67 | 14.78 | 28,339,408 | +0.07(+0.48%) |
Nov 01, 2007 | 15.23 | 15.31 | 14.68 | 14.71 | 35,756,972 | -0.50(-3.30%) |
Oct 31, 2007 | 15.00 | 15.40 | 14.90 | 15.22 | 31,015,582 | +0.20(+1.30%) |
Oct 30, 2007 | 14.81 | 15.11 | 14.81 | 15.02 | 18,189,536 | +0.16(+1.05%) |
Oct 29, 2007 | 14.85 | 15.59 | 14.70 | 14.86 | 27,522,484 | +0.09(+0.58%) |
Oct 26, 2007 | 15.11 | 15.47 | 14.49 | 14.78 | 54,260,404 | -0.39(-2.58%) |
Oct 25, 2007 | 15.54 | 15.60 | 14.86 | 15.17 | 42,673,624 | -0.60(-3.78%) |
Oct 24, 2007 | 16.00 | 16.17 | 15.45 | 15.76 | 28,355,294 | -0.31(-1.95%) |
Oct 23, 2007 | 16.06 | 16.14 | 15.83 | 16.08 | 16,484,122 | +0.05(+0.29%) |
Oct 22, 2007 | 15.75 | 16.13 | 15.68 | 16.03 | 16,916,976 | +0.28(+1.79%) |
Oct 19, 2007 | 16.33 | 16.35 | 15.72 | 15.75 | 26,816,018 | -0.60(-3.69%) |
Oct 18, 2007 | 16.71 | 16.77 | 16.27 | 16.35 | 31,065,992 | -0.59(-3.47%) |
Oct 17, 2007 | 16.65 | 17.06 | 16.63 | 16.94 | 42,971,892 | +0.60(+3.69%) |
Oct 16, 2007 | 16.23 | 16.50 | 16.19 | 16.34 | 20,712,844 | +0.05(+0.34%) |
Oct 15, 2007 | 16.41 | 16.55 | 16.14 | 16.28 | 18,428,366 | -0.20(-1.24%) |
Oct 12, 2007 | 15.95 | 16.51 | 15.94 | 16.48 | 30,077,680 | +0.72(+4.57%) |
Oct 11, 2007 | 16.08 | 16.18 | 15.58 | 15.76 | 33,059,780 | -0.05(-0.35%) |
Oct 10, 2007 | 16.06 | 16.17 | 15.76 | 15.82 | 38,742,832 | -0.37(-2.28%) |
Oct 09, 2007 | 16.38 | 16.41 | 15.96 | 16.19 | 23,817,700 | -0.20(-1.20%) |
Oct 08, 2007 | 16.42 | 16.51 | 16.26 | 16.38 | 15,546,383 | -0.17(-1.04%) |
Oct 05, 2007 | 16.26 | 16.73 | 16.16 | 16.55 | 25,510,868 | +0.38(+2.32%) |
Oct 04, 2007 | 16.35 | 16.39 | 15.98 | 16.18 | 19,662,820 | -0.13(-0.77%) |
Oct 03, 2007 | 16.77 | 16.80 | 16.08 | 16.30 | 28,013,518 | -0.64(-3.76%) |
Oct 02, 2007 | 16.67 | 17.04 | 16.63 | 16.94 | 24,610,150 | +0.23(+1.37%) |
Oct 01, 2007 | 16.34 | 16.80 | 16.22 | 16.71 | 21,058,318 | +0.49(+3.04%) |
Sep 28, 2007 | 16.22 | 16.49 | 16.18 | 16.22 | 28,113,658 | +0.00(+0.00%) |
Sep 27, 2007 | 16.34 | 16.41 | 16.12 | 16.22 | 23,789,934 | +0.02(+0.10%) |
Sep 26, 2007 | 16.52 | 16.69 | 16.08 | 16.20 | 18,947,620 | -0.26(-1.57%) |
Sep 25, 2007 | 16.37 | 16.61 | 16.28 | 16.46 | 15,905,188 | -0.02(-0.14%) |
Sep 24, 2007 | 16.65 | 16.77 | 16.32 | 16.48 | 22,392,040 | -0.20(-1.22%) |
Sep 21, 2007 | 16.61 | 16.87 | 16.47 | 16.69 | 20,082,660 | +0.22(+1.33%) |
Sep 20, 2007 | 16.28 | 16.65 | 16.26 | 16.47 | 25,388,800 | -0.06(-0.38%) |
Sep 19, 2007 | 16.62 | 16.79 | 16.43 | 16.53 | 23,041,770 | +0.01(+0.05%) |
Sep 18, 2007 | 16.06 | 16.55 | 16.00 | 16.52 | 20,681,776 | +0.61(+3.84%) |
Sep 17, 2007 | 15.86 | 16.01 | 15.70 | 15.91 | 14,636,606 | -0.02(-0.10%) |
Sep 14, 2007 | 15.90 | 16.11 | 15.90 | 15.93 | 19,937,416 | -0.18(-1.12%) |
Sep 13, 2007 | 16.36 | 16.36 | 16.05 | 16.11 | 19,968,170 | +0.01(+0.05%) |
Sep 12, 2007 | 16.44 | 16.51 | 16.05 | 16.10 | 24,916,618 | -0.37(-2.24%) |
Sep 11, 2007 | 16.41 | 16.63 | 16.34 | 16.47 | 16,771,069 | +0.09(+0.53%) |
Sep 10, 2007 | 16.51 | 16.59 | 16.16 | 16.38 | 23,872,522 | +0.09(+0.58%) |
Sep 07, 2007 | 16.53 | 16.61 | 16.06 | 16.29 | 27,092,456 | -0.42(-2.53%) |
Sep 06, 2007 | 16.77 | 16.82 | 16.55 | 16.71 | 16,989,206 | +0.02(+0.14%) |
Sep 05, 2007 | 16.92 | 17.03 | 16.56 | 16.69 | 18,903,786 | -0.38(-2.20%) |
Sep 04, 2007 | 16.84 | 17.23 | 16.77 | 17.06 | 25,608,012 | +0.33(+1.97%) |
Aug 31, 2007 | 16.65 | 16.88 | 16.53 | 16.73 | 27,733,208 | +0.32(+1.96%) |
Aug 30, 2007 | 16.19 | 16.76 | 16.08 | 16.41 | 26,188,580 | +0.19(+1.16%) |
Aug 29, 2007 | 15.86 | 16.25 | 15.86 | 16.23 | 18,333,848 | +0.45(+2.83%) |
Aug 28, 2007 | 16.10 | 16.13 | 15.77 | 15.78 | 19,573,450 | -0.35(-2.19%) |
Aug 27, 2007 | 16.34 | 16.36 | 16.12 | 16.13 | 15,393,453 | -0.21(-1.29%) |
Aug 24, 2007 | 16.27 | 16.35 | 16.10 | 16.34 | 16,171,333 | +0.13(+0.77%) |
Aug 23, 2007 | 16.16 | 16.26 | 15.99 | 16.22 | 20,660,042 | +0.10(+0.63%) |
Aug 22, 2007 | 16.49 | 16.49 | 16.10 | 16.12 | 27,514,228 | -0.21(-1.30%) |
Aug 21, 2007 | 16.31 | 16.54 | 16.20 | 16.33 | 22,756,400 | -0.08(-0.48%) |
Aug 20, 2007 | 16.23 | 16.59 | 16.13 | 16.41 | 22,930,294 | +0.11(+0.67%) |
Aug 17, 2007 | 16.15 | 16.82 | 15.99 | 16.30 | 37,579,132 | +0.37(+2.31%) |
Aug 16, 2007 | 15.88 | 16.15 | 15.59 | 15.93 | 43,748,104 | -0.02(-0.15%) |
Aug 15, 2007 | 16.12 | 16.32 | 15.90 | 15.95 | 48,609,808 | -0.69(-4.14%) |
Aug 14, 2007 | 17.15 | 17.21 | 16.63 | 16.64 | 35,882,444 | -0.39(-2.30%) |
Aug 13, 2007 | 17.21 | 17.31 | 16.99 | 17.03 | 27,268,940 | -0.09(-0.50%) |
Aug 10, 2007 | 17.24 | 17.54 | 16.99 | 17.12 | 44,084,952 | -0.42(-2.41%) |
Aug 09, 2007 | 17.83 | 18.02 | 17.34 | 17.54 | 49,988,844 | -0.45(-2.48%) |
Aug 08, 2007 | 17.84 | 18.02 | 17.53 | 17.99 | 41,187,408 | +0.27(+1.55%) |
Aug 07, 2007 | 17.83 | 17.94 | 17.36 | 17.71 | 50,280,768 | -0.19(-1.05%) |
Aug 06, 2007 | 17.46 | 17.99 | 17.28 | 17.90 | 50,035,404 | +0.50(+2.88%) |
Aug 03, 2007 | 17.56 | 17.90 | 17.39 | 17.40 | 53,366,488 | -0.09(-0.49%) |
Aug 02, 2007 | 17.66 | 17.67 | 17.31 | 17.49 | 48,718,312 | -0.10(-0.58%) |
Aug 01, 2007 | 17.17 | 17.63 | 17.13 | 17.59 | 54,252,084 | +0.32(+1.86%) |
Jul 31, 2007 | 17.42 | 17.44 | 17.19 | 17.27 | 39,753,428 | +0.02(+0.09%) |
Jul 30, 2007 | 16.87 | 17.33 | 16.83 | 17.25 | 39,197,368 | +0.36(+2.13%) |
Jul 27, 2007 | 16.95 | 17.08 | 16.78 | 16.89 | 36,686,256 | -0.03(-0.18%) |
Jul 26, 2007 | 16.84 | 17.06 | 16.66 | 16.92 | 55,400,324 | -0.12(-0.69%) |
Jul 25, 2007 | 16.95 | 17.14 | 16.72 | 17.04 | 42,701,672 | +0.34(+2.06%) |
Jul 24, 2007 | 16.62 | 17.07 | 16.62 | 16.70 | 34,319,544 | -0.10(-0.61%) |
Jul 23, 2007 | 16.84 | 16.98 | 16.77 | 16.80 | 17,396,352 | -0.02(-0.09%) |
Jul 20, 2007 | 17.10 | 17.13 | 16.70 | 16.81 | 29,282,202 | -0.25(-1.47%) |
Jul 19, 2007 | 16.94 | 17.18 | 16.90 | 17.06 | 25,026,736 | +0.09(+0.55%) |
Jul 18, 2007 | 16.75 | 17.02 | 16.71 | 16.97 | 40,203,544 | -0.11(-0.64%) |
Jul 17, 2007 | 16.33 | 17.30 | 16.26 | 17.08 | 91,050,360 | +0.92(+5.72%) |
Jul 16, 2007 | 15.96 | 16.19 | 15.94 | 16.16 | 24,036,070 | +0.11(+0.68%) |
Jul 13, 2007 | 16.18 | 16.44 | 16.02 | 16.05 | 57,020,152 | -0.21(-1.30%) |
Jul 12, 2007 | 15.69 | 16.26 | 15.65 | 16.26 | 43,622,392 | +0.58(+3.70%) |
Jul 11, 2007 | 15.51 | 15.70 | 15.41 | 15.68 | 31,401,754 | +0.13(+0.86%) |
Jul 10, 2007 | 15.76 | 15.79 | 15.51 | 15.54 | 31,922,334 | -0.26(-1.64%) |
Jul 09, 2007 | 15.69 | 15.90 | 15.61 | 15.80 | 24,091,110 | +0.14(+0.90%) |
Jul 06, 2007 | 15.75 | 15.76 | 15.52 | 15.66 | 17,244,622 | -0.05(-0.30%) |
Jul 05, 2007 | 15.77 | 15.77 | 15.54 | 15.71 | 19,771,846 | -0.13(-0.79%) |
Jul 03, 2007 | 15.83 | 15.87 | 15.75 | 15.83 | 9,975,902 | +0.03(+0.20%) |
Jul 02, 2007 | 15.72 | 15.82 | 15.62 | 15.80 | 17,371,428 | +0.24(+1.51%) |
Jun 29, 2007 | 15.74 | 15.83 | 15.47 | 15.57 | 20,105,570 | -0.08(-0.50%) |
Jun 28, 2007 | 15.67 | 15.87 | 15.61 | 15.65 | 29,252,504 | -0.30(-1.87%) |
Jun 27, 2007 | 15.36 | 16.01 | 15.36 | 15.94 | 40,451,048 | +0.49(+3.14%) |
Jun 26, 2007 | 15.65 | 15.65 | 15.39 | 15.46 | 25,696,940 | -0.12(-0.75%) |
Jun 25, 2007 | 15.77 | 15.79 | 15.45 | 15.58 | 33,990,252 | -0.29(-1.83%) |
Jun 22, 2007 | 15.76 | 16.06 | 15.67 | 15.87 | 39,440,540 | +0.07(+0.45%) |
Jun 21, 2007 | 15.40 | 15.87 | 15.36 | 15.79 | 38,957,124 | +0.42(+2.70%) |
Jun 20, 2007 | 15.50 | 15.54 | 15.32 | 15.38 | 33,109,232 | -0.12(-0.76%) |
Jun 19, 2007 | 15.51 | 15.57 | 15.36 | 15.50 | 24,422,018 | -0.04(-0.25%) |
Jun 18, 2007 | 15.47 | 15.64 | 15.47 | 15.54 | 24,007,454 | -0.02(-0.10%) |
Jun 15, 2007 | 15.40 | 15.63 | 15.40 | 15.55 | 39,603,264 | +0.34(+2.21%) |
Jun 14, 2007 | 14.96 | 15.35 | 14.94 | 15.22 | 34,261,280 | +0.24(+1.57%) |
Jun 13, 2007 | 14.64 | 15.01 | 14.49 | 14.98 | 48,175,732 | +0.49(+3.35%) |
Jun 12, 2007 | 14.57 | 14.72 | 14.43 | 14.49 | 40,401,888 | -0.09(-0.64%) |
Jun 11, 2007 | 14.72 | 14.73 | 14.53 | 14.59 | 21,616,562 | -0.13(-0.90%) |
Jun 08, 2007 | 14.46 | 14.73 | 14.41 | 14.72 | 29,108,092 | +0.31(+2.12%) |
Jun 07, 2007 | 14.79 | 14.91 | 14.39 | 14.42 | 46,198,200 | -0.49(-3.31%) |
Jun 06, 2007 | 14.80 | 15.00 | 14.80 | 14.91 | 25,619,882 | -0.02(-0.16%) |
Jun 05, 2007 | 14.95 | 15.05 | 14.81 | 14.93 | 26,604,200 | -0.15(-0.99%) |
Jun 04, 2007 | 15.05 | 15.12 | 14.91 | 15.08 | 17,366,460 | -0.07(-0.47%) |
Jun 01, 2007 | 15.06 | 15.24 | 15.00 | 15.15 | 32,005,358 | +0.19(+1.26%) |
May 31, 2007 | 14.89 | 15.03 | 14.82 | 14.96 | 29,674,664 | +0.13(+0.90%) |
May 30, 2007 | 14.93 | 14.95 | 14.71 | 14.83 | 36,149,148 | -0.22(-1.46%) |
May 29, 2007 | 15.03 | 15.13 | 14.96 | 15.05 | 25,411,438 | -0.02(-0.10%) |
May 25, 2007 | 14.95 | 15.08 | 14.80 | 15.07 | 26,020,158 | +0.16(+1.05%) |
May 24, 2007 | 15.03 | 15.14 | 14.85 | 14.91 | 32,481,004 | -0.11(-0.73%) |
May 23, 2007 | 15.03 | 15.17 | 15.00 | 15.02 | 33,919,308 | +0.00(+0.00%) |
May 22, 2007 | 14.84 | 15.12 | 14.76 | 15.02 | 36,044,440 | +0.21(+1.43%) |
May 21, 2007 | 14.76 | 15.08 | 14.67 | 14.81 | 39,463,160 | +0.04(+0.26%) |
May 18, 2007 | 14.88 | 14.90 | 14.71 | 14.77 | 35,490,024 | -0.07(-0.48%) |
May 17, 2007 | 14.93 | 15.00 | 14.71 | 14.84 | 38,555,880 | -0.18(-1.20%) |
May 16, 2007 | 14.97 | 15.14 | 14.64 | 15.02 | 96,585,776 | -0.48(-3.08%) |
May 15, 2007 | 15.93 | 15.97 | 15.46 | 15.50 | 65,435,576 | -0.55(-3.42%) |
May 14, 2007 | 15.54 | 16.28 | 15.54 | 16.05 | 66,248,320 | +0.56(+3.59%) |
May 11, 2007 | 15.26 | 15.56 | 15.24 | 15.49 | 44,570,288 | +0.46(+3.08%) |
May 10, 2007 | 15.35 | 15.36 | 14.96 | 15.03 | 37,763,728 | -0.40(-2.59%) |
May 09, 2007 | 15.16 | 15.47 | 15.14 | 15.43 | 24,365,708 | +0.20(+1.29%) |
May 08, 2007 | 15.35 | 15.36 | 15.14 | 15.23 | 30,697,914 | -0.27(-1.77%) |
May 07, 2007 | 15.46 | 15.59 | 15.41 | 15.50 | 18,309,976 | +0.03(+0.20%) |
May 04, 2007 | 15.36 | 15.52 | 15.23 | 15.47 | 29,045,170 | +0.20(+1.28%) |
May 03, 2007 | 15.32 | 15.39 | 15.18 | 15.28 | 22,779,554 | +0.02(+0.15%) |
May 02, 2007 | 15.18 | 15.25 | 15.07 | 15.25 | 28,909,018 | +0.15(+0.99%) |
May 01, 2007 | 15.10 | 15.30 | 15.06 | 15.11 | 39,892,100 | +0.05(+0.31%) |
Apr 30, 2007 | 15.11 | 15.29 | 15.03 | 15.06 | 24,482,332 | -0.06(-0.41%) |
Apr 27, 2007 | 15.07 | 15.20 | 14.98 | 15.12 | 23,490,498 | +0.00(+0.00%) |
Apr 26, 2007 | 15.24 | 15.27 | 15.04 | 15.12 | 28,046,260 | -0.15(-0.99%) |
Apr 25, 2007 | 15.35 | 15.36 | 15.16 | 15.27 | 31,221,760 | +0.00(+0.01%) |
Apr 24, 2007 | 15.14 | 15.42 | 15.01 | 15.27 | 41,821,952 | +0.25(+1.67%) |
Apr 23, 2007 | 15.22 | 15.32 | 15.00 | 15.02 | 38,240,940 | -0.24(-1.59%) |
Apr 20, 2007 | 15.56 | 15.58 | 15.23 | 15.26 | 32,171,000 | -0.09(-0.56%) |
Apr 19, 2007 | 15.23 | 15.48 | 15.17 | 15.35 | 39,365,900 | -0.07(-0.46%) |
Apr 18, 2007 | 15.11 | 15.49 | 15.11 | 15.42 | 37,599,112 | +0.25(+1.65%) |
Apr 17, 2007 | 15.06 | 15.21 | 14.87 | 15.17 | 30,355,906 | +0.09(+0.62%) |
Apr 16, 2007 | 15.03 | 15.07 | 14.86 | 15.07 | 23,058,358 | +0.13(+0.84%) |
Apr 13, 2007 | 15.03 | 15.04 | 14.78 | 14.95 | 47,768,648 | -0.21(-1.40%) |
Apr 12, 2007 | 15.01 | 15.32 | 14.99 | 15.16 | 40,245,464 | +0.09(+0.62%) |
Apr 11, 2007 | 15.15 | 15.28 | 15.01 | 15.07 | 37,760,532 | -0.14(-0.93%) |
Apr 10, 2007 | 14.84 | 15.24 | 14.77 | 15.21 | 57,607,868 | +0.60(+4.07%) |
Apr 09, 2007 | 14.67 | 14.69 | 14.53 | 14.61 | 21,519,300 | -0.02(-0.16%) |
Apr 05, 2007 | 14.63 | 14.75 | 14.57 | 14.64 | 21,386,568 | +0.02(+0.16%) |
Apr 04, 2007 | 14.43 | 14.66 | 14.39 | 14.61 | 22,951,664 | +0.24(+1.64%) |
Apr 03, 2007 | 14.43 | 14.52 | 14.30 | 14.38 | 27,416,296 | -0.01(-0.05%) |
Apr 02, 2007 | 14.33 | 14.47 | 14.24 | 14.38 | 32,545,404 | +0.03(+0.22%) |
Mar 30, 2007 | 14.53 | 14.54 | 14.31 | 14.35 | 29,459,354 | -0.14(-0.97%) |
Mar 29, 2007 | 14.77 | 14.80 | 14.35 | 14.49 | 24,103,626 | -0.12(-0.80%) |
Mar 28, 2007 | 14.70 | 14.75 | 14.59 | 14.61 | 24,229,564 | -0.15(-1.01%) |
Mar 27, 2007 | 14.73 | 14.81 | 14.67 | 14.76 | 13,688,476 | -0.03(-0.21%) |
Mar 26, 2007 | 14.70 | 14.81 | 14.53 | 14.79 | 17,490,258 | +0.07(+0.48%) |
Mar 23, 2007 | 14.72 | 14.82 | 14.67 | 14.72 | 16,198,565 | -0.02(-0.11%) |
Mar 22, 2007 | 14.84 | 14.85 | 14.64 | 14.74 | 19,646,664 | -0.05(-0.37%) |
Mar 21, 2007 | 14.49 | 14.83 | 14.43 | 14.79 | 28,575,722 | +0.30(+2.05%) |
Mar 20, 2007 | 14.44 | 14.57 | 14.40 | 14.49 | 23,179,416 | +0.02(+0.16%) |
Mar 19, 2007 | 14.54 | 14.65 | 14.35 | 14.47 | 34,568,284 | -0.02(-0.11%) |
Mar 16, 2007 | 14.56 | 14.59 | 14.38 | 14.49 | 24,392,944 | -0.05(-0.38%) |
Mar 15, 2007 | 14.43 | 14.56 | 14.36 | 14.54 | 18,773,188 | +0.13(+0.92%) |
Mar 14, 2007 | 14.42 | 14.50 | 14.22 | 14.41 | 33,422,100 | +0.04(+0.27%) |
Mar 13, 2007 | 14.55 | 14.56 | 14.29 | 14.37 | 36,374,400 | -0.18(-1.24%) |
Mar 12, 2007 | 14.43 | 14.61 | 14.31 | 14.55 | 21,997,148 | +0.19(+1.31%) |
Mar 09, 2007 | 14.60 | 14.60 | 14.21 | 14.36 | 32,471,472 | -0.09(-0.60%) |
Mar 08, 2007 | 14.60 | 14.62 | 14.42 | 14.45 | 26,324,746 | +0.19(+1.32%) |
Mar 07, 2007 | 14.24 | 14.43 | 14.18 | 14.26 | 26,662,382 | +0.02(+0.11%) |
Mar 06, 2007 | 14.15 | 14.31 | 14.00 | 14.24 | 30,120,676 | +0.31(+2.19%) |
Mar 05, 2007 | 14.00 | 14.24 | 13.92 | 13.94 | 50,006,460 | -0.15(-1.06%) |
Mar 02, 2007 | 14.33 | 14.39 | 14.06 | 14.09 | 41,875,424 | -0.37(-2.55%) |
Mar 01, 2007 | 14.29 | 14.64 | 14.24 | 14.46 | 36,466,044 | -0.09(-0.65%) |
Feb 28, 2007 | 14.49 | 14.73 | 14.47 | 14.55 | 34,285,976 | +0.09(+0.60%) |
Feb 27, 2007 | 14.71 | 14.94 | 14.41 | 14.46 | 42,410,920 | -0.49(-3.30%) |
Feb 26, 2007 | 15.11 | 15.18 | 14.85 | 14.96 | 27,280,736 | -0.08(-0.52%) |
Feb 23, 2007 | 15.04 | 15.25 | 14.96 | 15.03 | 31,260,398 | -0.01(-0.05%) |
Feb 22, 2007 | 14.96 | 15.26 | 14.90 | 15.04 | 41,795,260 | +0.18(+1.21%) |
Feb 21, 2007 | 14.60 | 14.89 | 14.60 | 14.86 | 27,395,368 | +0.16(+1.12%) |
Feb 20, 2007 | 14.74 | 14.78 | 14.46 | 14.70 | 39,860,580 | -0.20(-1.37%) |
Feb 16, 2007 | 14.89 | 14.99 | 14.82 | 14.90 | 21,958,830 | -0.05(-0.37%) |
Feb 15, 2007 | 14.85 | 15.02 | 14.78 | 14.96 | 31,040,942 | +0.16(+1.06%) |
Feb 14, 2007 | 14.58 | 14.95 | 14.43 | 14.80 | 76,436,552 | +0.56(+3.91%) |
Feb 13, 2007 | 14.09 | 14.28 | 14.06 | 14.24 | 34,150,824 | +0.23(+1.62%) |
Feb 12, 2007 | 14.03 | 14.08 | 13.89 | 14.02 | 34,426,480 | -0.06(-0.45%) |
Feb 09, 2007 | 14.41 | 14.48 | 14.02 | 14.08 | 40,969,448 | -0.27(-1.86%) |
Feb 08, 2007 | 14.27 | 14.42 | 14.20 | 14.35 | 23,506,406 | +0.05(+0.33%) |
Feb 07, 2007 | 14.27 | 14.46 | 14.19 | 14.30 | 21,535,370 | +0.08(+0.55%) |
Feb 06, 2007 | 14.17 | 14.26 | 14.00 | 14.22 | 27,948,234 | +0.02(+0.11%) |
Feb 05, 2007 | 14.24 | 14.31 | 14.09 | 14.20 | 33,612,024 | +0.01(+0.06%) |
Feb 02, 2007 | 14.08 | 14.38 | 14.00 | 14.20 | 37,834,936 | +0.14(+1.00%) |
Feb 01, 2007 | 13.92 | 14.06 | 13.88 | 14.06 | 28,331,140 | +0.16(+1.18%) |
Jan 31, 2007 | 13.87 | 13.91 | 13.67 | 13.89 | 32,681,308 | -0.05(-0.34%) |
Jan 30, 2007 | 13.87 | 13.98 | 13.77 | 13.94 | 32,043,776 | +0.14(+1.02%) |
Jan 29, 2007 | 13.90 | 13.96 | 13.69 | 13.80 | 34,087,656 | -0.13(-0.96%) |
Jan 26, 2007 | 13.77 | 14.02 | 13.70 | 13.93 | 36,582,608 | +0.24(+1.72%) |
Jan 25, 2007 | 13.84 | 14.01 | 13.66 | 13.70 | 36,981,524 | -0.09(-0.68%) |
Jan 24, 2007 | 13.76 | 13.93 | 13.59 | 13.79 | 65,729,760 | +0.11(+0.80%) |
Jan 23, 2007 | 14.05 | 14.10 | 13.65 | 13.68 | 64,553,336 | -0.39(-2.78%) |
Jan 22, 2007 | 14.31 | 14.35 | 13.98 | 14.07 | 39,513,304 | -0.20(-1.37%) |
Jan 19, 2007 | 14.24 | 14.48 | 14.17 | 14.27 | 43,294,156 | -0.03(-0.22%) |
Jan 18, 2007 | 14.56 | 14.64 | 14.15 | 14.30 | 65,558,848 | -0.90(-5.93%) |
Jan 17, 2007 | 15.16 | 15.49 | 15.08 | 15.20 | 38,825,816 | -0.06(-0.41%) |
Jan 16, 2007 | 15.29 | 15.32 | 15.12 | 15.26 | 39,837,872 | -0.02(-0.10%) |
Jan 12, 2007 | 15.17 | 15.32 | 15.12 | 15.28 | 39,546,188 | -0.02(-0.15%) |
Jan 11, 2007 | 15.27 | 15.50 | 15.25 | 15.30 | 39,674,292 | -0.01(-0.05%) |
Jan 10, 2007 | 14.98 | 15.38 | 14.89 | 15.31 | 38,833,308 | +0.23(+1.51%) |
Jan 09, 2007 | 14.82 | 15.11 | 14.72 | 15.08 | 36,368,860 | +0.28(+1.91%) |
Jan 08, 2007 | 14.60 | 14.93 | 14.55 | 14.80 | 38,559,400 | +0.17(+1.18%) |
Jan 05, 2007 | 14.60 | 14.69 | 14.43 | 14.63 | 39,799,116 | -0.10(-0.69%) |
Jan 04, 2007 | 14.39 | 14.79 | 14.37 | 14.73 | 37,597,212 | +0.30(+2.06%) |
Jan 03, 2007 | 14.35 | 14.64 | 14.16 | 14.43 | 46,156,848 | -0.02(-0.16%) |
Dec 29, 2006 | 14.46 | 14.62 | 14.45 | 14.46 | 15,084,885 | -0.08(-0.54%) |
Dec 28, 2006 | 14.56 | 14.69 | 14.46 | 14.53 | 17,414,190 | -0.02(-0.16%) |
Dec 27, 2006 | 14.63 | 14.72 | 14.54 | 14.56 | 13,552,846 | -0.05(-0.32%) |
Dec 26, 2006 | 14.19 | 14.64 | 14.17 | 14.60 | 27,714,056 | +0.38(+2.64%) |
Dec 22, 2006 | 14.14 | 14.31 | 14.08 | 14.23 | 24,620,290 | +0.13(+0.89%) |
Dec 21, 2006 | 14.35 | 14.39 | 14.04 | 14.10 | 35,990,772 | -0.24(-1.69%) |
Dec 20, 2006 | 14.27 | 14.51 | 14.21 | 14.35 | 31,330,774 | +0.13(+0.88%) |
Dec 19, 2006 | 14.26 | 14.42 | 14.14 | 14.22 | 32,163,862 | -0.12(-0.82%) |
Dec 18, 2006 | 14.26 | 14.49 | 14.24 | 14.34 | 31,645,502 | +0.13(+0.94%) |
Dec 15, 2006 | 14.33 | 14.48 | 14.14 | 14.20 | 34,035,772 | -0.05(-0.38%) |
Dec 14, 2006 | 14.00 | 14.43 | 13.96 | 14.26 | 28,887,182 | +0.20(+1.45%) |
Dec 13, 2006 | 14.37 | 14.37 | 13.95 | 14.06 | 30,537,474 | -0.23(-1.59%) |
Dec 12, 2006 | 14.41 | 14.46 | 14.10 | 14.28 | 30,833,480 | -0.13(-0.92%) |
Dec 11, 2006 | 14.45 | 14.53 | 14.30 | 14.42 | 20,833,254 | -0.05(-0.38%) |
Dec 08, 2006 | 14.36 | 14.60 | 14.24 | 14.47 | 26,590,078 | +0.03(+0.22%) |
Dec 07, 2006 | 14.58 | 14.72 | 14.37 | 14.44 | 22,909,330 | -0.12(-0.81%) |
Dec 06, 2006 | 14.48 | 14.67 | 14.35 | 14.56 | 23,698,798 | +0.02(+0.16%) |
Dec 05, 2006 | 14.46 | 14.66 | 14.40 | 14.53 | 23,257,814 | +0.17(+1.20%) |
Dec 04, 2006 | 14.02 | 15.14 | 13.92 | 14.36 | 38,638,260 | +0.47(+3.38%) |