Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 38.66 | 39.26 | 37.88 | 39.16 | 1,059,549 | +0.76(+1.99%) |
Oct 30, 2007 | 38.31 | 39.06 | 38.30 | 38.40 | 696,244 | +0.06(+0.15%) |
Oct 29, 2007 | 38.19 | 38.53 | 37.96 | 38.34 | 685,024 | +0.45(+1.19%) |
Oct 26, 2007 | 38.59 | 38.64 | 37.68 | 37.89 | 725,269 | -0.36(-0.94%) |
Oct 25, 2007 | 37.87 | 38.37 | 37.48 | 38.25 | 1,485,906 | +0.34(+0.91%) |
Oct 24, 2007 | 37.01 | 37.99 | 36.91 | 37.91 | 1,878,115 | +0.43(+1.16%) |
Oct 23, 2007 | 36.69 | 38.01 | 36.19 | 37.47 | 4,412,717 | -1.57(-4.03%) |
Oct 22, 2007 | 37.60 | 39.10 | 37.10 | 39.05 | 1,800,063 | +0.89(+2.34%) |
Oct 19, 2007 | 38.12 | 38.46 | 37.83 | 38.15 | 1,156,260 | -0.03(-0.09%) |
Oct 18, 2007 | 37.96 | 38.46 | 37.76 | 38.19 | 699,293 | +0.01(+0.02%) |
Oct 17, 2007 | 38.09 | 38.79 | 37.76 | 38.18 | 1,060,769 | +0.99(+2.67%) |
Oct 16, 2007 | 38.56 | 38.69 | 37.07 | 37.19 | 1,429,319 | -1.38(-3.57%) |
Oct 15, 2007 | 39.28 | 39.66 | 38.19 | 38.56 | 961,253 | -0.44(-1.14%) |
Oct 12, 2007 | 39.21 | 39.56 | 38.69 | 39.01 | 1,834,985 | -0.08(-0.21%) |
Oct 11, 2007 | 38.76 | 39.56 | 38.37 | 39.09 | 1,298,826 | +0.53(+1.38%) |
Oct 10, 2007 | 36.48 | 38.74 | 36.45 | 38.55 | 1,637,985 | +2.07(+5.69%) |
Oct 09, 2007 | 36.14 | 36.49 | 35.96 | 36.48 | 674,536 | +0.53(+1.48%) |
Oct 08, 2007 | 36.63 | 36.64 | 35.83 | 35.95 | 428,307 | -0.68(-1.86%) |
Oct 05, 2007 | 36.48 | 36.81 | 35.96 | 36.63 | 849,664 | +0.55(+1.52%) |
Oct 04, 2007 | 36.40 | 36.67 | 35.75 | 36.08 | 877,958 | -0.07(-0.20%) |
Oct 03, 2007 | 36.32 | 36.53 | 35.93 | 36.15 | 785,271 | -0.22(-0.61%) |
Oct 02, 2007 | 36.49 | 37.08 | 36.22 | 36.37 | 955,155 | +0.23(+0.64%) |
Oct 01, 2007 | 36.24 | 36.93 | 36.02 | 36.14 | 1,143,333 | -0.10(-0.27%) |
Sep 28, 2007 | 37.09 | 37.09 | 36.07 | 36.24 | 995,279 | -0.80(-2.17%) |
Sep 27, 2007 | 38.13 | 40.05 | 36.82 | 37.05 | 2,559,359 | +0.15(+0.40%) |
Sep 26, 2007 | 34.61 | 37.23 | 34.46 | 36.90 | 1,815,064 | +2.68(+7.84%) |
Sep 25, 2007 | 33.81 | 34.32 | 33.58 | 34.22 | 935,155 | -0.07(-0.22%) |
Sep 24, 2007 | 34.71 | 34.76 | 34.10 | 34.29 | 752,709 | -0.70(-1.99%) |
Sep 21, 2007 | 35.40 | 35.41 | 34.77 | 34.99 | 1,532,005 | +0.06(+0.16%) |
Sep 20, 2007 | 34.27 | 35.18 | 34.05 | 34.93 | 1,527,005 | +0.53(+1.55%) |
Sep 19, 2007 | 34.15 | 35.20 | 33.92 | 34.40 | 1,462,003 | +0.57(+1.70%) |
Sep 18, 2007 | 32.23 | 34.18 | 32.06 | 33.82 | 1,364,194 | +1.59(+4.93%) |
Sep 17, 2007 | 31.76 | 32.62 | 31.54 | 32.23 | 1,440,173 | +0.20(+0.64%) |
Sep 14, 2007 | 31.11 | 32.23 | 30.80 | 32.03 | 1,053,817 | +0.92(+2.95%) |
Sep 13, 2007 | 31.73 | 31.94 | 30.68 | 31.11 | 1,273,825 | -0.55(-1.74%) |
Sep 12, 2007 | 32.27 | 32.48 | 31.56 | 31.66 | 803,077 | -0.74(-2.28%) |
Sep 11, 2007 | 31.38 | 32.56 | 31.29 | 32.40 | 1,092,843 | +1.21(+3.86%) |
Sep 10, 2007 | 33.21 | 33.29 | 31.19 | 31.19 | 1,554,933 | -2.02(-6.07%) |
Sep 07, 2007 | 33.54 | 33.63 | 32.86 | 33.21 | 1,007,718 | -0.87(-2.55%) |
Sep 06, 2007 | 33.33 | 34.09 | 33.21 | 34.08 | 836,127 | +0.78(+2.34%) |
Sep 05, 2007 | 32.70 | 33.50 | 32.70 | 33.30 | 861,250 | +0.07(+0.22%) |
Sep 04, 2007 | 33.00 | 33.65 | 32.75 | 33.23 | 613,680 | +0.04(+0.12%) |
Aug 31, 2007 | 32.98 | 33.62 | 32.73 | 33.18 | 927,471 | +0.55(+1.68%) |
Aug 30, 2007 | 32.45 | 32.82 | 32.32 | 32.63 | 1,221,506 | -0.07(-0.20%) |
Aug 29, 2007 | 31.58 | 32.84 | 31.58 | 32.70 | 1,031,134 | +1.38(+4.40%) |
Aug 28, 2007 | 31.53 | 31.67 | 31.31 | 31.32 | 659,047 | -0.35(-1.11%) |
Aug 27, 2007 | 31.58 | 31.85 | 31.13 | 31.68 | 668,072 | -0.12(-0.39%) |
Aug 24, 2007 | 31.07 | 31.80 | 30.83 | 31.80 | 409,038 | +0.64(+2.05%) |
Aug 23, 2007 | 31.14 | 31.34 | 30.83 | 31.16 | 652,584 | +0.02(+0.05%) |
Aug 22, 2007 | 30.68 | 31.35 | 30.42 | 31.14 | 789,662 | +0.77(+2.54%) |
Aug 21, 2007 | 30.14 | 30.61 | 29.90 | 30.37 | 596,728 | -0.04(-0.13%) |
Aug 20, 2007 | 29.31 | 30.69 | 29.09 | 30.41 | 834,785 | +1.03(+3.52%) |
Aug 17, 2007 | 30.34 | 30.75 | 28.84 | 29.38 | 1,312,849 | +0.56(+1.93%) |
Aug 16, 2007 | 29.19 | 29.42 | 27.99 | 28.82 | 1,363,828 | -0.62(-2.09%) |
Aug 15, 2007 | 30.13 | 30.63 | 29.40 | 29.44 | 996,742 | -0.83(-2.74%) |
Aug 14, 2007 | 31.40 | 31.85 | 30.21 | 30.27 | 1,093,697 | -1.12(-3.55%) |
Aug 13, 2007 | 31.16 | 32.62 | 31.16 | 31.38 | 1,527,249 | +0.46(+1.49%) |
Aug 10, 2007 | 28.37 | 31.79 | 26.99 | 30.92 | 2,522,650 | +2.13(+7.41%) |
Aug 09, 2007 | 29.68 | 29.76 | 28.32 | 28.79 | 2,746,804 | -1.67(-5.49%) |
Aug 08, 2007 | 30.83 | 32.22 | 28.08 | 30.46 | 3,225,602 | -0.56(-1.80%) |
Aug 07, 2007 | 31.22 | 31.36 | 30.67 | 31.02 | 1,713,353 | -0.43(-1.36%) |
Aug 06, 2007 | 31.45 | 31.54 | 30.58 | 31.45 | 855,274 | +0.10(+0.31%) |
Aug 03, 2007 | 31.81 | 32.64 | 31.32 | 31.35 | 886,494 | -1.30(-3.97%) |
Aug 02, 2007 | 33.17 | 33.18 | 32.45 | 32.64 | 1,001,864 | -0.43(-1.31%) |
Aug 01, 2007 | 32.82 | 33.34 | 32.45 | 33.08 | 1,140,829 | +0.09(+0.27%) |
Jul 31, 2007 | 32.96 | 33.79 | 32.77 | 32.99 | 1,179,066 | +0.22(+0.68%) |
Jul 30, 2007 | 32.59 | 32.90 | 31.98 | 32.77 | 1,786,900 | +0.07(+0.20%) |
Jul 27, 2007 | 33.38 | 33.41 | 32.57 | 32.70 | 1,414,074 | -0.75(-2.25%) |
Jul 26, 2007 | 34.19 | 34.19 | 33.00 | 33.45 | 1,767,313 | -0.67(-1.97%) |
Jul 25, 2007 | 33.41 | 34.54 | 33.30 | 34.13 | 2,162,119 | +0.78(+2.34%) |
Jul 24, 2007 | 33.58 | 33.84 | 33.09 | 33.35 | 937,960 | -0.60(-1.76%) |
Jul 23, 2007 | 34.61 | 34.64 | 33.89 | 33.95 | 1,083,940 | -0.58(-1.69%) |
Jul 20, 2007 | 34.36 | 34.77 | 33.87 | 34.53 | 778,198 | +0.07(+0.19%) |
Jul 19, 2007 | 34.79 | 34.94 | 34.39 | 34.46 | 701,976 | -0.27(-0.78%) |
Jul 18, 2007 | 34.53 | 34.87 | 34.17 | 34.73 | 1,010,157 | +0.11(+0.33%) |
Jul 17, 2007 | 34.27 | 34.80 | 34.09 | 34.62 | 1,182,602 | +0.43(+1.25%) |
Jul 16, 2007 | 34.74 | 34.79 | 34.07 | 34.19 | 927,228 | -0.71(-2.02%) |
Jul 13, 2007 | 34.05 | 34.96 | 33.82 | 34.90 | 1,409,196 | +0.68(+1.99%) |
Jul 12, 2007 | 33.55 | 34.22 | 33.46 | 34.22 | 1,092,355 | +0.71(+2.13%) |
Jul 11, 2007 | 33.21 | 33.55 | 33.21 | 33.50 | 1,486,394 | +0.20(+0.59%) |
Jul 10, 2007 | 33.45 | 33.50 | 33.08 | 33.31 | 1,518,055 | -0.15(-0.44%) |
Jul 09, 2007 | 33.12 | 33.54 | 33.04 | 33.45 | 1,071,623 | +0.39(+1.17%) |
Jul 06, 2007 | 32.91 | 33.13 | 32.70 | 33.07 | 967,595 | -0.03(-0.10%) |
Jul 05, 2007 | 33.75 | 33.75 | 32.89 | 33.10 | 1,539,322 | +0.93(+2.91%) |
Jul 03, 2007 | 31.86 | 32.25 | 31.72 | 32.17 | 556,117 | +0.32(+1.00%) |
Jul 02, 2007 | 31.87 | 32.32 | 31.50 | 31.85 | 790,028 | +0.25(+0.80%) |
Jun 29, 2007 | 31.63 | 32.06 | 31.41 | 31.59 | 1,041,256 | +0.02(+0.05%) |
Jun 28, 2007 | 31.91 | 31.92 | 31.41 | 31.58 | 1,213,945 | +0.16(+0.50%) |
Jun 27, 2007 | 30.71 | 31.50 | 30.68 | 31.42 | 1,184,250 | +0.43(+1.38%) |
Jun 26, 2007 | 31.00 | 31.32 | 30.72 | 30.99 | 1,309,227 | +0.07(+0.21%) |
Jun 25, 2007 | 31.17 | 31.45 | 30.85 | 30.93 | 1,325,412 | -0.51(-1.62%) |
Jun 22, 2007 | 31.57 | 32.41 | 31.27 | 31.44 | 2,356,059 | +0.53(+1.72%) |
Jun 21, 2007 | 30.91 | 31.16 | 30.34 | 30.90 | 1,909,793 | +0.37(+1.21%) |
Jun 20, 2007 | 30.50 | 31.24 | 30.46 | 30.54 | 2,697,534 | -0.15(-0.48%) |
Jun 19, 2007 | 30.83 | 31.22 | 29.93 | 30.68 | 3,562,809 | -0.95(-3.01%) |
Jun 18, 2007 | 32.63 | 32.63 | 31.37 | 31.63 | 1,998,851 | -1.06(-3.24%) |
Jun 15, 2007 | 32.76 | 32.94 | 32.61 | 32.69 | 1,019,304 | +0.14(+0.43%) |
Jun 14, 2007 | 32.59 | 32.88 | 32.25 | 32.55 | 1,118,088 | -0.05(-0.15%) |
Jun 13, 2007 | 32.42 | 32.77 | 32.33 | 32.60 | 1,183,090 | +0.34(+1.04%) |
Jun 12, 2007 | 32.69 | 32.85 | 32.12 | 32.27 | 893,080 | -0.67(-2.04%) |
Jun 11, 2007 | 32.84 | 33.06 | 32.67 | 32.94 | 630,510 | -0.02(-0.07%) |
Jun 08, 2007 | 32.86 | 33.13 | 32.63 | 32.96 | 856,371 | -0.06(-0.17%) |
Jun 07, 2007 | 33.51 | 33.77 | 32.82 | 33.02 | 1,056,866 | -0.71(-2.11%) |
Jun 06, 2007 | 34.03 | 34.18 | 33.46 | 33.73 | 666,731 | -0.46(-1.34%) |
Jun 05, 2007 | 33.91 | 34.41 | 33.91 | 34.19 | 456,113 | -0.01(-0.02%) |
Jun 04, 2007 | 33.82 | 34.23 | 33.82 | 34.20 | 727,099 | +0.23(+0.68%) |
Jun 01, 2007 | 33.32 | 34.05 | 33.50 | 33.97 | 1,165,041 | +0.65(+1.94%) |
May 31, 2007 | 34.44 | 34.44 | 33.32 | 33.32 | 2,342,522 | -0.95(-2.78%) |
May 30, 2007 | 33.62 | 34.27 | 33.31 | 34.27 | 1,020,524 | +0.56(+1.65%) |
May 29, 2007 | 33.39 | 33.83 | 33.36 | 33.72 | 896,495 | +0.29(+0.86%) |
May 25, 2007 | 32.59 | 33.52 | 32.22 | 33.43 | 987,839 | +0.22(+0.67%) |
May 24, 2007 | 34.56 | 34.69 | 33.18 | 33.21 | 1,128,893 | -1.42(-4.10%) |
May 23, 2007 | 35.26 | 35.38 | 34.51 | 34.63 | 623,534 | -0.48(-1.35%) |
May 22, 2007 | 35.05 | 35.37 | 34.97 | 35.10 | 720,391 | +0.10(+0.28%) |
May 21, 2007 | 35.16 | 35.49 | 34.95 | 35.00 | 1,043,573 | +0.01(+0.02%) |
May 18, 2007 | 34.60 | 35.00 | 34.56 | 35.00 | 949,667 | +0.54(+1.57%) |
May 17, 2007 | 34.24 | 34.64 | 34.09 | 34.46 | 752,977 | +0.19(+0.55%) |
May 16, 2007 | 33.94 | 34.27 | 33.70 | 34.27 | 621,119 | +0.34(+0.99%) |
May 15, 2007 | 33.96 | 34.59 | 33.91 | 33.93 | 620,631 | -0.07(-0.19%) |
May 14, 2007 | 34.03 | 34.52 | 33.80 | 34.00 | 474,809 | -0.17(-0.50%) |
May 11, 2007 | 33.88 | 34.17 | 33.78 | 34.17 | 558,983 | +0.34(+1.02%) |
May 10, 2007 | 34.70 | 34.70 | 33.80 | 33.82 | 805,272 | -1.10(-3.15%) |
May 09, 2007 | 34.39 | 34.96 | 34.23 | 34.92 | 607,948 | +0.48(+1.40%) |
May 08, 2007 | 34.36 | 34.44 | 33.72 | 34.44 | 785,027 | +0.00(+0.00%) |
May 07, 2007 | 34.71 | 34.89 | 34.25 | 34.44 | 1,087,599 | -0.27(-0.78%) |
May 04, 2007 | 35.05 | 35.05 | 34.56 | 34.71 | 655,876 | -0.20(-0.59%) |
May 03, 2007 | 34.68 | 35.32 | 34.64 | 34.91 | 1,018,328 | +0.35(+1.02%) |
May 02, 2007 | 34.73 | 35.17 | 34.51 | 34.56 | 911,495 | -0.28(-0.80%) |
May 01, 2007 | 34.77 | 35.01 | 34.48 | 34.84 | 772,832 | +0.03(+0.09%) |
Apr 30, 2007 | 34.66 | 35.02 | 34.53 | 34.81 | 1,026,987 | +0.05(+0.14%) |
Apr 27, 2007 | 34.46 | 34.85 | 34.44 | 34.76 | 868,567 | +0.05(+0.14%) |
Apr 26, 2007 | 34.79 | 35.00 | 34.50 | 34.71 | 839,298 | -0.39(-1.10%) |
Apr 25, 2007 | 34.85 | 35.17 | 33.70 | 35.09 | 2,167,577 | +1.95(+5.89%) |
Apr 24, 2007 | 36.14 | 36.14 | 32.22 | 33.14 | 4,270,517 | -3.00(-8.30%) |
Apr 23, 2007 | 35.83 | 36.21 | 35.59 | 36.14 | 580,508 | +0.31(+0.87%) |
Apr 20, 2007 | 35.63 | 35.87 | 35.40 | 35.83 | 421,722 | +0.44(+1.25%) |
Apr 19, 2007 | 35.50 | 35.65 | 35.09 | 35.39 | 804,662 | -0.25(-0.69%) |
Apr 18, 2007 | 36.74 | 36.74 | 35.47 | 35.64 | 686,365 | -0.41(-1.14%) |
Apr 17, 2007 | 35.87 | 36.05 | 35.71 | 36.05 | 552,946 | +0.32(+0.90%) |
Apr 16, 2007 | 35.41 | 35.82 | 35.29 | 35.73 | 378,874 | +0.43(+1.23%) |
Apr 13, 2007 | 35.58 | 35.87 | 34.95 | 35.29 | 451,357 | -0.15(-0.42%) |
Apr 12, 2007 | 34.89 | 35.45 | 34.89 | 35.44 | 517,457 | +0.44(+1.26%) |
Apr 11, 2007 | 35.29 | 35.37 | 34.68 | 35.00 | 473,675 | -0.22(-0.63%) |
Apr 10, 2007 | 35.37 | 35.59 | 35.09 | 35.22 | 611,851 | -0.09(-0.26%) |
Apr 09, 2007 | 35.26 | 35.52 | 35.14 | 35.31 | 404,892 | +0.20(+0.58%) |
Apr 05, 2007 | 35.01 | 35.23 | 35.00 | 35.10 | 369,647 | +0.11(+0.33%) |
Apr 04, 2007 | 34.93 | 35.15 | 34.82 | 34.99 | 821,980 | +0.17(+0.49%) |
Apr 03, 2007 | 34.60 | 35.00 | 34.60 | 34.82 | 579,044 | +0.36(+1.05%) |
Apr 02, 2007 | 34.05 | 34.59 | 34.05 | 34.46 | 856,249 | +0.56(+1.64%) |
Mar 30, 2007 | 34.36 | 34.47 | 33.55 | 33.90 | 919,544 | -0.32(-0.93%) |
Mar 29, 2007 | 34.12 | 34.40 | 33.89 | 34.22 | 982,839 | +0.29(+0.85%) |
Mar 28, 2007 | 34.23 | 34.29 | 33.86 | 33.93 | 846,371 | -0.30(-0.89%) |
Mar 27, 2007 | 33.53 | 34.33 | 33.33 | 34.23 | 1,418,465 | +0.67(+2.00%) |
Mar 26, 2007 | 33.55 | 33.77 | 33.07 | 33.56 | 1,118,454 | +0.18(+0.54%) |
Mar 23, 2007 | 33.46 | 33.66 | 33.32 | 33.38 | 771,246 | -0.21(-0.63%) |
Mar 22, 2007 | 33.95 | 34.03 | 33.47 | 33.59 | 1,216,018 | -0.36(-1.06%) |
Mar 21, 2007 | 33.87 | 34.09 | 33.52 | 33.95 | 1,552,981 | -0.02(-0.05%) |
Mar 20, 2007 | 34.27 | 34.27 | 33.86 | 33.97 | 1,231,629 | -0.31(-0.91%) |
Mar 19, 2007 | 34.17 | 34.46 | 34.09 | 34.28 | 508,920 | +0.41(+1.21%) |
Mar 16, 2007 | 34.30 | 34.46 | 33.78 | 33.87 | 499,651 | -0.34(-1.01%) |
Mar 15, 2007 | 33.62 | 34.41 | 33.61 | 34.22 | 552,702 | +0.61(+1.83%) |
Mar 14, 2007 | 33.82 | 34.27 | 33.01 | 33.60 | 1,185,773 | -0.07(-0.19%) |
Mar 13, 2007 | 34.95 | 35.02 | 33.66 | 33.67 | 1,143,577 | -1.28(-3.66%) |
Mar 12, 2007 | 34.34 | 35.21 | 33.99 | 34.95 | 1,268,215 | +1.14(+3.37%) |
Mar 09, 2007 | 33.78 | 33.82 | 33.18 | 33.81 | 717,830 | +0.16(+0.46%) |
Mar 08, 2007 | 33.70 | 34.14 | 33.52 | 33.65 | 808,321 | +0.31(+0.93%) |
Mar 07, 2007 | 33.29 | 33.91 | 33.20 | 33.34 | 1,322,607 | +0.07(+0.20%) |
Mar 06, 2007 | 32.62 | 33.55 | 32.30 | 33.27 | 1,497,004 | +0.66(+2.04%) |
Mar 05, 2007 | 33.00 | 33.85 | 32.61 | 32.61 | 1,559,205 | -0.93(-2.79%) |
Mar 02, 2007 | 33.59 | 34.09 | 33.30 | 33.55 | 1,137,113 | +16.75(+99.68%) |
Mar 01, 2007 | 16.78 | 16.94 | 16.15 | 16.80 | 1,643,975 | -0.00(-0.01%) |
Feb 28, 2007 | 16.76 | 16.98 | 16.58 | 16.80 | 1,041,500 | +0.05(+0.27%) |
Feb 27, 2007 | 17.19 | 17.19 | 16.35 | 16.76 | 1,526,395 | -0.76(-4.32%) |
Feb 26, 2007 | 17.63 | 17.74 | 17.46 | 17.51 | 856,601 | +0.00(+0.01%) |
Feb 23, 2007 | 17.42 | 17.58 | 17.24 | 17.51 | 940,033 | +0.05(+0.26%) |
Feb 22, 2007 | 17.69 | 17.73 | 17.33 | 17.47 | 667,096 | -0.18(-1.05%) |
Feb 21, 2007 | 17.29 | 17.65 | 17.29 | 17.65 | 1,212,482 | +0.39(+2.28%) |
Feb 20, 2007 | 17.05 | 17.27 | 16.98 | 17.26 | 789,296 | +0.16(+0.96%) |
Feb 16, 2007 | 17.02 | 17.12 | 16.99 | 17.09 | 860,762 | +0.08(+0.48%) |
Feb 15, 2007 | 17.09 | 17.17 | 16.97 | 17.01 | 878,079 | -0.10(-0.61%) |
Feb 14, 2007 | 17.16 | 17.38 | 17.06 | 17.11 | 827,763 | +0.03(+0.17%) |
Feb 13, 2007 | 16.80 | 17.09 | 16.69 | 17.09 | 1,045,305 | +0.25(+1.48%) |
Feb 12, 2007 | 16.81 | 16.90 | 16.79 | 16.84 | 798,274 | +0.07(+0.43%) |
Feb 09, 2007 | 17.11 | 17.11 | 16.74 | 16.76 | 1,023,938 | -0.35(-2.05%) |
Feb 08, 2007 | 17.01 | 17.18 | 16.91 | 17.11 | 1,633,472 | +0.22(+1.32%) |
Feb 07, 2007 | 16.70 | 16.89 | 16.68 | 16.89 | 1,425,904 | +0.27(+1.64%) |
Feb 06, 2007 | 16.37 | 16.67 | 16.37 | 16.62 | 1,389,317 | +0.27(+1.63%) |
Feb 05, 2007 | 16.23 | 16.35 | 16.14 | 16.35 | 764,661 | +0.17(+1.04%) |
Feb 02, 2007 | 16.17 | 16.22 | 15.97 | 16.18 | 612,216 | -0.06(-0.38%) |
Feb 01, 2007 | 16.09 | 16.25 | 15.99 | 16.25 | 798,564 | +0.26(+1.63%) |
Jan 31, 2007 | 16.12 | 16.12 | 15.84 | 15.99 | 708,073 | -0.11(-0.69%) |
Jan 30, 2007 | 16.07 | 16.18 | 15.97 | 16.10 | 732,221 | +0.07(+0.43%) |
Jan 29, 2007 | 15.88 | 16.06 | 15.84 | 16.03 | 974,912 | +0.15(+0.93%) |
Jan 26, 2007 | 15.97 | 15.99 | 15.79 | 15.88 | 750,270 | -0.00(-0.01%) |
Jan 25, 2007 | 15.83 | 16.08 | 15.80 | 15.88 | 1,698,353 | +0.09(+0.60%) |
Jan 24, 2007 | 15.25 | 16.00 | 15.23 | 15.79 | 2,770,342 | +0.98(+6.60%) |
Jan 23, 2007 | 14.74 | 14.94 | 14.71 | 14.81 | 1,095,648 | +0.00(+0.00%) |
Jan 22, 2007 | 15.02 | 15.02 | 14.70 | 14.81 | 873,689 | -0.09(-0.63%) |
Jan 19, 2007 | 14.89 | 14.96 | 14.80 | 14.90 | 491,968 | -0.02(-0.15%) |
Jan 18, 2007 | 15.05 | 15.05 | 14.87 | 14.93 | 1,062,476 | -0.11(-0.75%) |
Jan 17, 2007 | 15.06 | 15.06 | 14.97 | 15.04 | 479,529 | +0.02(+0.16%) |
Jan 16, 2007 | 15.14 | 15.22 | 14.94 | 15.01 | 530,262 | -0.00(-0.03%) |
Jan 12, 2007 | 14.82 | 15.03 | 14.79 | 15.02 | 431,966 | +0.20(+1.36%) |
Jan 11, 2007 | 14.55 | 14.89 | 14.54 | 14.82 | 634,656 | +0.30(+2.09%) |
Jan 10, 2007 | 14.40 | 14.56 | 14.33 | 14.51 | 499,529 | +0.07(+0.50%) |
Jan 09, 2007 | 14.41 | 14.45 | 14.29 | 14.44 | 634,168 | +0.08(+0.59%) |
Jan 08, 2007 | 14.36 | 14.37 | 13.95 | 14.36 | 1,692,986 | -0.07(-0.51%) |
Jan 05, 2007 | 14.51 | 14.72 | 14.43 | 14.43 | 1,195,164 | -0.26(-1.74%) |
Jan 04, 2007 | 14.76 | 14.76 | 14.61 | 14.69 | 856,615 | -0.07(-0.46%) |
Jan 03, 2007 | 14.96 | 15.17 | 14.68 | 14.76 | 1,220,531 | +0.04(+0.25%) |
Dec 29, 2006 | 14.78 | 14.96 | 14.70 | 14.72 | 392,452 | -0.11(-0.75%) |
Dec 28, 2006 | 15.05 | 15.05 | 14.79 | 14.83 | 455,382 | -0.19(-1.28%) |
Dec 27, 2006 | 14.83 | 15.06 | 14.79 | 15.02 | 331,719 | +0.13(+0.84%) |
Dec 26, 2006 | 14.72 | 14.95 | 14.64 | 14.90 | 374,647 | +0.28(+1.92%) |
Dec 22, 2006 | 14.68 | 14.70 | 14.49 | 14.62 | 351,231 | -0.06(-0.39%) |
Dec 21, 2006 | 14.82 | 14.85 | 14.67 | 14.67 | 436,356 | -0.10(-0.71%) |
Dec 20, 2006 | 14.77 | 14.89 | 14.76 | 14.78 | 627,339 | +0.02(+0.15%) |
Dec 19, 2006 | 14.60 | 14.83 | 14.53 | 14.76 | 1,172,724 | +0.09(+0.60%) |
Dec 18, 2006 | 14.82 | 14.88 | 14.63 | 14.67 | 672,950 | -0.16(-1.05%) |
Dec 15, 2006 | 15.02 | 15.02 | 14.81 | 14.82 | 889,055 | -0.20(-1.35%) |
Dec 14, 2006 | 14.99 | 15.08 | 14.98 | 15.03 | 857,103 | +0.07(+0.49%) |
Dec 13, 2006 | 14.90 | 15.00 | 14.90 | 14.95 | 858,079 | +0.07(+0.44%) |
Dec 12, 2006 | 15.03 | 15.03 | 14.78 | 14.89 | 636,364 | -0.14(-0.93%) |
Dec 11, 2006 | 15.22 | 15.31 | 14.96 | 15.03 | 1,140,040 | +0.04(+0.26%) |
Dec 08, 2006 | 14.76 | 15.00 | 14.67 | 14.99 | 968,327 | +0.22(+1.50%) |
Dec 07, 2006 | 14.71 | 14.83 | 14.71 | 14.77 | 520,994 | +0.06(+0.39%) |
Dec 06, 2006 | 14.66 | 14.82 | 14.66 | 14.71 | 521,238 | -0.03(-0.19%) |
Dec 05, 2006 | 14.66 | 14.83 | 14.62 | 14.74 | 561,727 | +0.12(+0.84%) |
Dec 04, 2006 | 14.71 | 14.74 | 14.57 | 14.61 | 1,121,747 | +0.07(+0.45%) |
Dec 01, 2006 | 14.52 | 14.78 | 14.35 | 14.55 | 1,752,501 | +0.25(+1.76%) |
Nov 30, 2006 | 14.25 | 14.33 | 14.14 | 14.30 | 639,778 | +0.07(+0.46%) |
Nov 29, 2006 | 14.05 | 14.27 | 14.04 | 14.23 | 651,486 | +0.23(+1.64%) |
Nov 28, 2006 | 14.05 | 14.07 | 13.88 | 14.00 | 798,321 | -0.06(-0.41%) |
Nov 27, 2006 | 14.33 | 14.33 | 14.02 | 14.06 | 1,202,969 | -0.26(-1.79%) |
Nov 24, 2006 | 14.25 | 14.33 | 14.22 | 14.31 | 126,833 | +0.01(+0.10%) |
Nov 22, 2006 | 14.31 | 14.36 | 14.20 | 14.30 | 515,871 | +0.02(+0.16%) |
Nov 21, 2006 | 14.25 | 14.29 | 14.03 | 14.28 | 598,557 | +0.03(+0.19%) |
Nov 20, 2006 | 14.12 | 14.38 | 14.06 | 14.25 | 1,436,392 | +0.24(+1.73%) |
Nov 17, 2006 | 13.78 | 14.01 | 13.78 | 14.01 | 702,220 | +0.25(+1.79%) |
Nov 16, 2006 | 13.89 | 13.89 | 13.64 | 13.76 | 754,173 | -0.18(-1.26%) |
Nov 15, 2006 | 13.85 | 14.02 | 13.83 | 13.94 | 516,115 | +0.14(+1.01%) |
Nov 14, 2006 | 13.84 | 13.86 | 13.71 | 13.80 | 698,073 | -0.04(-0.28%) |
Nov 13, 2006 | 13.64 | 13.86 | 13.64 | 13.84 | 1,316,632 | +0.30(+2.20%) |
Nov 10, 2006 | 13.48 | 13.65 | 13.48 | 13.54 | 901,739 | +0.11(+0.85%) |
Nov 09, 2006 | 13.32 | 13.56 | 13.31 | 13.43 | 875,640 | +0.14(+1.06%) |
Nov 08, 2006 | 13.32 | 13.45 | 13.20 | 13.29 | 958,570 | -0.04(-0.29%) |
Nov 07, 2006 | 13.43 | 13.60 | 13.31 | 13.32 | 707,342 | -0.05(-0.37%) |
Nov 06, 2006 | 13.17 | 13.41 | 13.11 | 13.37 | 658,559 | +0.23(+1.78%) |
Nov 03, 2006 | 13.21 | 13.28 | 13.08 | 13.14 | 723,684 | +0.03(+0.27%) |
Nov 02, 2006 | 13.04 | 13.24 | 13.04 | 13.11 | 846,371 | +0.05(+0.36%) |