Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 38.68 | 39.28 | 37.90 | 39.18 | 1,059,137 | +0.76(+1.99%) |
Oct 30, 2007 | 38.32 | 39.07 | 38.32 | 38.41 | 695,973 | +0.06(+0.15%) |
Oct 29, 2007 | 38.21 | 38.55 | 37.98 | 38.36 | 684,757 | +0.45(+1.19%) |
Oct 26, 2007 | 38.60 | 38.65 | 37.69 | 37.91 | 724,987 | -0.36(-0.94%) |
Oct 25, 2007 | 37.89 | 38.39 | 37.50 | 38.27 | 1,485,328 | +0.34(+0.91%) |
Oct 24, 2007 | 37.03 | 38.00 | 36.92 | 37.92 | 1,877,384 | +0.43(+1.16%) |
Oct 23, 2007 | 36.71 | 38.03 | 36.21 | 37.49 | 4,411,001 | -1.57(-4.03%) |
Oct 22, 2007 | 37.62 | 39.11 | 37.12 | 39.06 | 1,799,363 | +0.89(+2.34%) |
Oct 19, 2007 | 38.14 | 38.47 | 37.85 | 38.17 | 1,155,810 | -0.03(-0.09%) |
Oct 18, 2007 | 37.97 | 38.47 | 37.77 | 38.20 | 699,021 | +0.01(+0.02%) |
Oct 17, 2007 | 38.10 | 38.81 | 37.77 | 38.19 | 1,060,356 | +0.99(+2.67%) |
Oct 16, 2007 | 38.58 | 38.71 | 37.09 | 37.20 | 1,428,763 | -1.38(-3.57%) |
Oct 15, 2007 | 39.29 | 39.68 | 38.21 | 38.58 | 960,879 | -0.44(-1.14%) |
Oct 12, 2007 | 39.23 | 39.58 | 38.71 | 39.02 | 1,834,272 | -0.08(-0.21%) |
Oct 11, 2007 | 38.78 | 39.57 | 38.39 | 39.10 | 1,298,321 | +0.53(+1.38%) |
Oct 10, 2007 | 36.49 | 38.75 | 36.47 | 38.57 | 1,637,347 | +2.08(+5.69%) |
Oct 09, 2007 | 36.15 | 36.50 | 35.98 | 36.49 | 674,273 | +0.53(+1.48%) |
Oct 08, 2007 | 36.64 | 36.66 | 35.85 | 35.96 | 428,141 | -0.68(-1.86%) |
Oct 05, 2007 | 36.49 | 36.82 | 35.97 | 36.64 | 849,333 | +0.55(+1.52%) |
Oct 04, 2007 | 36.41 | 36.68 | 35.76 | 36.09 | 877,616 | -0.07(-0.20%) |
Oct 03, 2007 | 36.34 | 36.54 | 35.95 | 36.17 | 784,966 | -0.22(-0.61%) |
Oct 02, 2007 | 36.50 | 37.09 | 36.23 | 36.39 | 954,784 | +0.23(+0.64%) |
Oct 01, 2007 | 36.26 | 36.95 | 36.04 | 36.16 | 1,142,888 | -0.10(-0.27%) |
Sep 28, 2007 | 37.10 | 37.10 | 36.08 | 36.26 | 994,892 | -0.80(-2.17%) |
Sep 27, 2007 | 38.14 | 40.06 | 36.84 | 37.06 | 2,558,363 | +0.15(+0.40%) |
Sep 26, 2007 | 34.62 | 37.24 | 34.48 | 36.91 | 1,814,358 | +2.68(+7.84%) |
Sep 25, 2007 | 33.82 | 34.33 | 33.59 | 34.23 | 934,791 | -0.07(-0.22%) |
Sep 24, 2007 | 34.72 | 34.77 | 34.12 | 34.30 | 752,416 | -0.70(-1.99%) |
Sep 21, 2007 | 35.41 | 35.42 | 34.78 | 35.00 | 1,531,409 | +0.06(+0.16%) |
Sep 20, 2007 | 34.29 | 35.19 | 34.06 | 34.94 | 1,526,411 | +0.53(+1.55%) |
Sep 19, 2007 | 34.17 | 35.22 | 33.94 | 34.41 | 1,461,434 | +0.57(+1.70%) |
Sep 18, 2007 | 32.25 | 34.19 | 32.07 | 33.84 | 1,363,664 | +1.59(+4.94%) |
Sep 17, 2007 | 31.77 | 32.63 | 31.55 | 32.25 | 1,439,612 | +0.21(+0.64%) |
Sep 14, 2007 | 31.12 | 32.25 | 30.81 | 32.04 | 1,053,408 | +0.92(+2.95%) |
Sep 13, 2007 | 31.75 | 31.95 | 30.69 | 31.12 | 1,273,330 | -0.55(-1.74%) |
Sep 12, 2007 | 32.29 | 32.49 | 31.57 | 31.67 | 802,764 | -0.74(-2.28%) |
Sep 11, 2007 | 31.39 | 32.57 | 31.30 | 32.41 | 1,092,418 | +1.21(+3.86%) |
Sep 10, 2007 | 33.22 | 33.30 | 31.20 | 31.20 | 1,554,328 | -2.02(-6.07%) |
Sep 07, 2007 | 33.55 | 33.64 | 32.88 | 33.22 | 1,007,326 | -0.87(-2.55%) |
Sep 06, 2007 | 33.34 | 34.10 | 33.22 | 34.09 | 835,802 | +0.78(+2.34%) |
Sep 05, 2007 | 32.71 | 33.51 | 32.71 | 33.31 | 860,915 | +0.07(+0.22%) |
Sep 04, 2007 | 33.02 | 33.66 | 32.76 | 33.24 | 613,441 | +0.04(+0.12%) |
Aug 31, 2007 | 32.99 | 33.63 | 32.75 | 33.20 | 927,111 | +0.55(+1.68%) |
Aug 30, 2007 | 32.47 | 32.83 | 32.33 | 32.65 | 1,221,031 | -0.07(-0.20%) |
Aug 29, 2007 | 31.59 | 32.85 | 31.59 | 32.71 | 1,030,733 | +1.38(+4.40%) |
Aug 28, 2007 | 31.54 | 31.68 | 31.32 | 31.34 | 658,791 | -0.35(-1.11%) |
Aug 27, 2007 | 31.59 | 31.86 | 31.15 | 31.69 | 667,812 | -0.12(-0.39%) |
Aug 24, 2007 | 31.08 | 31.81 | 30.84 | 31.81 | 408,879 | +0.64(+2.05%) |
Aug 23, 2007 | 31.15 | 31.35 | 30.84 | 31.17 | 652,330 | +0.02(+0.05%) |
Aug 22, 2007 | 30.70 | 31.36 | 30.43 | 31.15 | 789,355 | +0.77(+2.54%) |
Aug 21, 2007 | 30.15 | 30.62 | 29.92 | 30.38 | 596,496 | -0.04(-0.14%) |
Aug 20, 2007 | 29.33 | 30.70 | 29.10 | 30.42 | 834,461 | +1.03(+3.52%) |
Aug 17, 2007 | 30.35 | 30.76 | 28.85 | 29.39 | 1,312,338 | +0.56(+1.93%) |
Aug 16, 2007 | 29.20 | 29.43 | 28.00 | 28.83 | 1,363,298 | -0.62(-2.09%) |
Aug 15, 2007 | 30.15 | 30.65 | 29.42 | 29.45 | 996,355 | -0.83(-2.74%) |
Aug 14, 2007 | 31.41 | 31.86 | 30.22 | 30.28 | 1,093,271 | -1.12(-3.55%) |
Aug 13, 2007 | 31.17 | 32.63 | 31.17 | 31.39 | 1,526,655 | +0.46(+1.49%) |
Aug 10, 2007 | 28.38 | 31.80 | 27.00 | 30.93 | 2,521,669 | +2.13(+7.41%) |
Aug 09, 2007 | 29.69 | 29.78 | 28.33 | 28.80 | 2,745,736 | -1.67(-5.49%) |
Aug 08, 2007 | 30.84 | 32.23 | 28.09 | 30.47 | 3,224,347 | -0.56(-1.80%) |
Aug 07, 2007 | 31.23 | 31.37 | 30.68 | 31.03 | 1,712,687 | -0.43(-1.36%) |
Aug 06, 2007 | 31.46 | 31.56 | 30.59 | 31.46 | 854,941 | +0.10(+0.31%) |
Aug 03, 2007 | 31.82 | 32.66 | 31.34 | 31.36 | 886,150 | -1.30(-3.97%) |
Aug 02, 2007 | 33.18 | 33.20 | 32.46 | 32.66 | 1,001,475 | -0.43(-1.31%) |
Aug 01, 2007 | 32.83 | 33.35 | 32.46 | 33.09 | 1,140,385 | +0.09(+0.27%) |
Jul 31, 2007 | 32.98 | 33.80 | 32.79 | 33.00 | 1,178,607 | +0.22(+0.68%) |
Jul 30, 2007 | 32.61 | 32.91 | 31.99 | 32.78 | 1,786,205 | +0.07(+0.20%) |
Jul 27, 2007 | 33.39 | 33.43 | 32.58 | 32.71 | 1,413,524 | -0.75(-2.25%) |
Jul 26, 2007 | 34.21 | 34.21 | 33.01 | 33.47 | 1,766,626 | -0.67(-1.97%) |
Jul 25, 2007 | 33.43 | 34.55 | 33.31 | 34.14 | 2,161,278 | +0.78(+2.34%) |
Jul 24, 2007 | 33.59 | 33.85 | 33.11 | 33.36 | 937,595 | -0.60(-1.76%) |
Jul 23, 2007 | 34.62 | 34.66 | 33.90 | 33.96 | 1,083,519 | -0.58(-1.69%) |
Jul 20, 2007 | 34.37 | 34.79 | 33.89 | 34.54 | 777,895 | +0.07(+0.19%) |
Jul 19, 2007 | 34.80 | 34.95 | 34.40 | 34.48 | 701,703 | -0.27(-0.78%) |
Jul 18, 2007 | 34.54 | 34.89 | 34.18 | 34.75 | 1,009,764 | +0.11(+0.33%) |
Jul 17, 2007 | 34.29 | 34.81 | 34.11 | 34.63 | 1,182,143 | +0.43(+1.25%) |
Jul 16, 2007 | 34.76 | 34.80 | 34.08 | 34.21 | 926,867 | -0.71(-2.02%) |
Jul 13, 2007 | 34.07 | 34.98 | 33.84 | 34.91 | 1,408,648 | +0.68(+1.99%) |
Jul 12, 2007 | 33.57 | 34.23 | 33.48 | 34.23 | 1,091,931 | +0.71(+2.13%) |
Jul 11, 2007 | 33.22 | 33.56 | 33.22 | 33.52 | 1,485,816 | +0.20(+0.59%) |
Jul 10, 2007 | 33.47 | 33.52 | 33.09 | 33.32 | 1,517,464 | -0.15(-0.44%) |
Jul 09, 2007 | 33.13 | 33.55 | 33.06 | 33.47 | 1,071,206 | +0.39(+1.17%) |
Jul 06, 2007 | 32.92 | 33.14 | 32.71 | 33.08 | 967,218 | -0.03(-0.10%) |
Jul 05, 2007 | 33.76 | 33.76 | 32.90 | 33.12 | 1,538,724 | +0.94(+2.91%) |
Jul 03, 2007 | 31.88 | 32.26 | 31.73 | 32.18 | 555,901 | +0.32(+1.00%) |
Jul 02, 2007 | 31.88 | 32.33 | 31.52 | 31.86 | 789,720 | +0.25(+0.80%) |
Jun 29, 2007 | 31.64 | 32.07 | 31.43 | 31.61 | 1,040,851 | +0.02(+0.05%) |
Jun 28, 2007 | 31.92 | 31.93 | 31.43 | 31.59 | 1,213,473 | +0.16(+0.50%) |
Jun 27, 2007 | 30.72 | 31.52 | 30.70 | 31.43 | 1,183,789 | +0.43(+1.38%) |
Jun 26, 2007 | 31.02 | 31.34 | 30.74 | 31.01 | 1,308,717 | +0.07(+0.21%) |
Jun 25, 2007 | 31.18 | 31.47 | 30.86 | 30.94 | 1,324,897 | -0.51(-1.62%) |
Jun 22, 2007 | 31.58 | 32.43 | 31.28 | 31.45 | 2,355,142 | +0.53(+1.72%) |
Jun 21, 2007 | 30.92 | 31.17 | 30.35 | 30.92 | 1,909,050 | +0.37(+1.21%) |
Jun 20, 2007 | 30.51 | 31.25 | 30.47 | 30.55 | 2,696,485 | -0.15(-0.48%) |
Jun 19, 2007 | 30.84 | 31.24 | 29.94 | 30.70 | 3,561,423 | -0.95(-3.01%) |
Jun 18, 2007 | 32.65 | 32.65 | 31.38 | 31.65 | 1,998,073 | -1.06(-3.24%) |
Jun 15, 2007 | 32.77 | 32.95 | 32.62 | 32.70 | 1,018,908 | +0.14(+0.43%) |
Jun 14, 2007 | 32.61 | 32.89 | 32.26 | 32.57 | 1,117,653 | -0.05(-0.15%) |
Jun 13, 2007 | 32.43 | 32.78 | 32.34 | 32.61 | 1,182,630 | +0.34(+1.04%) |
Jun 12, 2007 | 32.70 | 32.86 | 32.13 | 32.28 | 892,733 | -0.67(-2.04%) |
Jun 11, 2007 | 32.85 | 33.07 | 32.68 | 32.95 | 630,264 | -0.02(-0.07%) |
Jun 08, 2007 | 32.88 | 33.15 | 32.64 | 32.98 | 856,038 | -0.06(-0.17%) |
Jun 07, 2007 | 33.53 | 33.78 | 32.83 | 33.03 | 1,056,455 | -0.71(-2.11%) |
Jun 06, 2007 | 34.04 | 34.19 | 33.48 | 33.75 | 666,471 | -0.46(-1.34%) |
Jun 05, 2007 | 33.93 | 34.42 | 33.93 | 34.21 | 455,936 | -0.01(-0.02%) |
Jun 04, 2007 | 33.84 | 34.25 | 33.83 | 34.21 | 726,816 | +0.23(+0.68%) |
Jun 01, 2007 | 33.34 | 34.06 | 33.51 | 33.98 | 1,164,588 | +0.65(+1.94%) |
May 31, 2007 | 34.45 | 34.45 | 33.34 | 33.34 | 2,341,611 | -0.95(-2.78%) |
May 30, 2007 | 33.63 | 34.29 | 33.32 | 34.29 | 1,020,127 | +0.56(+1.65%) |
May 29, 2007 | 33.40 | 33.85 | 33.38 | 33.73 | 896,146 | +0.29(+0.86%) |
May 25, 2007 | 32.61 | 33.53 | 32.24 | 33.44 | 987,455 | +0.22(+0.67%) |
May 24, 2007 | 34.58 | 34.71 | 33.20 | 33.22 | 1,128,454 | -1.42(-4.10%) |
May 23, 2007 | 35.27 | 35.40 | 34.53 | 34.64 | 623,291 | -0.48(-1.35%) |
May 22, 2007 | 35.07 | 35.39 | 34.99 | 35.12 | 720,111 | +0.10(+0.28%) |
May 21, 2007 | 35.17 | 35.50 | 34.96 | 35.02 | 1,043,167 | +0.01(+0.02%) |
May 18, 2007 | 34.62 | 35.01 | 34.58 | 35.01 | 949,298 | +0.54(+1.57%) |
May 17, 2007 | 34.26 | 34.66 | 34.10 | 34.47 | 752,685 | +0.19(+0.55%) |
May 16, 2007 | 33.95 | 34.28 | 33.71 | 34.28 | 620,878 | +0.34(+0.99%) |
May 15, 2007 | 33.98 | 34.61 | 33.93 | 33.94 | 620,390 | -0.07(-0.19%) |
May 14, 2007 | 34.04 | 34.53 | 33.81 | 34.01 | 474,624 | -0.17(-0.50%) |
May 11, 2007 | 33.89 | 34.18 | 33.80 | 34.18 | 558,765 | +0.34(+1.02%) |
May 10, 2007 | 34.71 | 34.71 | 33.81 | 33.84 | 804,959 | -1.10(-3.15%) |
May 09, 2007 | 34.40 | 34.98 | 34.24 | 34.94 | 607,711 | +0.48(+1.40%) |
May 08, 2007 | 34.37 | 34.45 | 33.73 | 34.45 | 784,722 | +0.00(+0.00%) |
May 07, 2007 | 34.72 | 34.90 | 34.26 | 34.45 | 1,087,176 | -0.27(-0.78%) |
May 04, 2007 | 35.07 | 35.07 | 34.58 | 34.72 | 655,621 | -0.20(-0.59%) |
May 03, 2007 | 34.70 | 35.34 | 34.66 | 34.93 | 1,017,932 | +0.35(+1.02%) |
May 02, 2007 | 34.74 | 35.18 | 34.53 | 34.58 | 911,141 | -0.28(-0.80%) |
May 01, 2007 | 34.78 | 35.03 | 34.49 | 34.85 | 772,531 | +0.03(+0.09%) |
Apr 30, 2007 | 34.67 | 35.03 | 34.54 | 34.82 | 1,026,588 | +0.05(+0.14%) |
Apr 27, 2007 | 34.48 | 34.86 | 34.45 | 34.77 | 868,229 | +0.05(+0.14%) |
Apr 26, 2007 | 34.80 | 35.02 | 34.52 | 34.72 | 838,971 | -0.39(-1.10%) |
Apr 25, 2007 | 34.86 | 35.18 | 33.71 | 35.11 | 2,166,733 | +1.95(+5.89%) |
Apr 24, 2007 | 36.16 | 36.16 | 32.24 | 33.16 | 4,268,856 | -3.00(-8.30%) |
Apr 23, 2007 | 35.85 | 36.22 | 35.60 | 36.16 | 580,282 | +0.31(+0.87%) |
Apr 20, 2007 | 35.64 | 35.88 | 35.41 | 35.85 | 421,558 | +0.44(+1.25%) |
Apr 19, 2007 | 35.51 | 35.67 | 35.11 | 35.40 | 804,349 | -0.25(-0.69%) |
Apr 18, 2007 | 36.76 | 36.76 | 35.49 | 35.65 | 686,098 | -0.41(-1.14%) |
Apr 17, 2007 | 35.89 | 36.06 | 35.72 | 36.06 | 552,731 | +0.32(+0.90%) |
Apr 16, 2007 | 35.43 | 35.83 | 35.31 | 35.74 | 378,727 | +0.43(+1.23%) |
Apr 13, 2007 | 35.59 | 35.89 | 34.96 | 35.31 | 451,181 | -0.15(-0.42%) |
Apr 12, 2007 | 34.90 | 35.46 | 34.90 | 35.45 | 517,256 | +0.44(+1.27%) |
Apr 11, 2007 | 35.31 | 35.39 | 34.70 | 35.01 | 473,491 | -0.22(-0.63%) |
Apr 10, 2007 | 35.39 | 35.61 | 35.10 | 35.23 | 611,613 | -0.09(-0.26%) |
Apr 09, 2007 | 35.27 | 35.53 | 35.15 | 35.32 | 404,734 | +0.21(+0.58%) |
Apr 05, 2007 | 35.03 | 35.25 | 35.01 | 35.12 | 369,503 | +0.11(+0.33%) |
Apr 04, 2007 | 34.94 | 35.17 | 34.84 | 35.00 | 821,660 | +0.17(+0.49%) |
Apr 03, 2007 | 34.62 | 35.02 | 34.62 | 34.83 | 578,819 | +0.36(+1.05%) |
Apr 02, 2007 | 34.06 | 34.60 | 34.06 | 34.47 | 855,916 | +0.56(+1.64%) |
Mar 30, 2007 | 34.37 | 34.48 | 33.57 | 33.91 | 919,187 | -0.32(-0.93%) |
Mar 29, 2007 | 34.13 | 34.41 | 33.90 | 34.23 | 982,457 | +0.29(+0.85%) |
Mar 28, 2007 | 34.25 | 34.30 | 33.88 | 33.94 | 846,042 | -0.30(-0.89%) |
Mar 27, 2007 | 33.54 | 34.35 | 33.34 | 34.25 | 1,417,913 | +0.67(+2.00%) |
Mar 26, 2007 | 33.56 | 33.78 | 33.08 | 33.57 | 1,118,019 | +0.18(+0.54%) |
Mar 23, 2007 | 33.48 | 33.67 | 33.34 | 33.39 | 770,946 | -0.21(-0.63%) |
Mar 22, 2007 | 33.96 | 34.04 | 33.48 | 33.61 | 1,215,545 | -0.36(-1.06%) |
Mar 21, 2007 | 33.89 | 34.11 | 33.53 | 33.97 | 1,552,377 | -0.02(-0.05%) |
Mar 20, 2007 | 34.29 | 34.29 | 33.87 | 33.98 | 1,231,150 | -0.31(-0.91%) |
Mar 19, 2007 | 34.18 | 34.48 | 34.10 | 34.30 | 508,722 | +0.41(+1.21%) |
Mar 16, 2007 | 34.31 | 34.48 | 33.80 | 33.89 | 499,457 | -0.34(-1.01%) |
Mar 15, 2007 | 33.63 | 34.43 | 33.62 | 34.23 | 552,487 | +0.62(+1.83%) |
Mar 14, 2007 | 33.84 | 34.29 | 33.02 | 33.62 | 1,185,312 | -0.07(-0.19%) |
Mar 13, 2007 | 34.96 | 35.04 | 33.67 | 33.68 | 1,143,132 | -1.28(-3.66%) |
Mar 12, 2007 | 34.35 | 35.22 | 34.00 | 34.96 | 1,267,722 | +1.14(+3.37%) |
Mar 09, 2007 | 33.80 | 33.84 | 33.19 | 33.82 | 717,551 | +0.16(+0.46%) |
Mar 08, 2007 | 33.71 | 34.16 | 33.53 | 33.66 | 808,006 | +0.31(+0.93%) |
Mar 07, 2007 | 33.30 | 33.92 | 33.21 | 33.35 | 1,322,093 | +0.07(+0.20%) |
Mar 06, 2007 | 32.63 | 33.56 | 32.31 | 33.29 | 1,496,422 | +0.66(+2.04%) |
Mar 05, 2007 | 33.02 | 33.86 | 32.62 | 32.62 | 1,558,598 | -0.94(-2.79%) |
Mar 02, 2007 | 33.60 | 34.10 | 33.31 | 33.56 | 1,136,671 | +16.75(+99.68%) |
Mar 01, 2007 | 16.79 | 16.95 | 16.15 | 16.81 | 1,643,336 | -0.00(-0.01%) |
Feb 28, 2007 | 16.76 | 16.98 | 16.59 | 16.81 | 1,041,095 | +0.05(+0.27%) |
Feb 27, 2007 | 17.20 | 17.20 | 16.35 | 16.76 | 1,525,801 | -0.76(-4.32%) |
Feb 26, 2007 | 17.63 | 17.74 | 17.47 | 17.52 | 856,267 | +0.00(+0.01%) |
Feb 23, 2007 | 17.43 | 17.59 | 17.25 | 17.52 | 939,667 | +0.05(+0.26%) |
Feb 22, 2007 | 17.70 | 17.74 | 17.34 | 17.47 | 666,837 | -0.18(-1.04%) |
Feb 21, 2007 | 17.30 | 17.66 | 17.30 | 17.66 | 1,212,010 | +0.39(+2.28%) |
Feb 20, 2007 | 17.05 | 17.28 | 16.99 | 17.26 | 788,989 | +0.16(+0.96%) |
Feb 16, 2007 | 17.02 | 17.13 | 17.00 | 17.10 | 860,427 | +0.08(+0.48%) |
Feb 15, 2007 | 17.09 | 17.18 | 16.98 | 17.02 | 877,738 | -0.10(-0.61%) |
Feb 14, 2007 | 17.16 | 17.38 | 17.07 | 17.12 | 827,441 | +0.03(+0.17%) |
Feb 13, 2007 | 16.81 | 17.09 | 16.70 | 17.09 | 1,044,898 | +0.25(+1.49%) |
Feb 12, 2007 | 16.82 | 16.91 | 16.80 | 16.84 | 797,964 | +0.07(+0.43%) |
Feb 09, 2007 | 17.12 | 17.12 | 16.75 | 16.77 | 1,023,540 | -0.35(-2.05%) |
Feb 08, 2007 | 17.02 | 17.18 | 16.92 | 17.12 | 1,632,837 | +0.22(+1.32%) |
Feb 07, 2007 | 16.71 | 16.90 | 16.69 | 16.90 | 1,425,349 | +0.27(+1.64%) |
Feb 06, 2007 | 16.37 | 16.67 | 16.37 | 16.63 | 1,388,777 | +0.27(+1.63%) |
Feb 05, 2007 | 16.23 | 16.36 | 16.15 | 16.36 | 764,363 | +0.17(+1.04%) |
Feb 02, 2007 | 16.18 | 16.23 | 15.98 | 16.19 | 611,978 | -0.06(-0.38%) |
Feb 01, 2007 | 16.10 | 16.26 | 16.00 | 16.25 | 798,254 | +0.26(+1.63%) |
Jan 31, 2007 | 16.13 | 16.13 | 15.85 | 15.99 | 707,798 | -0.11(-0.69%) |
Jan 30, 2007 | 16.07 | 16.18 | 15.97 | 16.10 | 731,936 | +0.07(+0.43%) |
Jan 29, 2007 | 15.88 | 16.06 | 15.85 | 16.03 | 974,533 | +0.15(+0.93%) |
Jan 26, 2007 | 15.98 | 16.00 | 15.80 | 15.88 | 749,978 | -0.00(-0.01%) |
Jan 25, 2007 | 15.84 | 16.08 | 15.80 | 15.89 | 1,697,692 | +0.09(+0.60%) |
Jan 24, 2007 | 15.25 | 16.01 | 15.24 | 15.79 | 2,769,264 | +0.98(+6.60%) |
Jan 23, 2007 | 14.74 | 14.95 | 14.72 | 14.81 | 1,095,222 | +0.00(+0.00%) |
Jan 22, 2007 | 15.02 | 15.02 | 14.70 | 14.81 | 873,349 | -0.09(-0.63%) |
Jan 19, 2007 | 14.89 | 14.97 | 14.81 | 14.91 | 491,777 | -0.02(-0.15%) |
Jan 18, 2007 | 15.05 | 15.06 | 14.88 | 14.93 | 1,062,063 | -0.11(-0.75%) |
Jan 17, 2007 | 15.06 | 15.07 | 14.98 | 15.04 | 479,342 | +0.02(+0.16%) |
Jan 16, 2007 | 15.14 | 15.23 | 14.94 | 15.02 | 530,056 | -0.00(-0.03%) |
Jan 12, 2007 | 14.82 | 15.04 | 14.79 | 15.02 | 431,798 | +0.20(+1.36%) |
Jan 11, 2007 | 14.56 | 14.89 | 14.55 | 14.82 | 634,409 | +0.30(+2.09%) |
Jan 10, 2007 | 14.41 | 14.57 | 14.34 | 14.52 | 499,335 | +0.07(+0.50%) |
Jan 09, 2007 | 14.42 | 14.46 | 14.29 | 14.45 | 633,922 | +0.08(+0.59%) |
Jan 08, 2007 | 14.37 | 14.38 | 13.95 | 14.36 | 1,692,328 | -0.07(-0.51%) |
Jan 05, 2007 | 14.51 | 14.72 | 14.43 | 14.44 | 1,194,699 | -0.26(-1.74%) |
Jan 04, 2007 | 14.77 | 14.77 | 14.62 | 14.69 | 856,282 | -0.07(-0.46%) |
Jan 03, 2007 | 14.97 | 15.18 | 14.68 | 14.76 | 1,220,056 | +0.04(+0.25%) |
Dec 29, 2006 | 14.79 | 14.97 | 14.71 | 14.72 | 392,300 | -0.11(-0.75%) |
Dec 28, 2006 | 15.05 | 15.05 | 14.80 | 14.83 | 455,204 | -0.19(-1.28%) |
Dec 27, 2006 | 14.84 | 15.07 | 14.79 | 15.03 | 331,590 | +0.13(+0.84%) |
Dec 26, 2006 | 14.72 | 14.96 | 14.65 | 14.90 | 374,501 | +0.28(+1.92%) |
Dec 22, 2006 | 14.68 | 14.70 | 14.50 | 14.62 | 351,095 | -0.06(-0.39%) |
Dec 21, 2006 | 14.83 | 14.86 | 14.68 | 14.68 | 436,187 | -0.10(-0.71%) |
Dec 20, 2006 | 14.78 | 14.89 | 14.77 | 14.78 | 627,095 | +0.02(+0.15%) |
Dec 19, 2006 | 14.60 | 14.84 | 14.53 | 14.76 | 1,172,268 | +0.09(+0.60%) |
Dec 18, 2006 | 14.83 | 14.88 | 14.64 | 14.67 | 672,688 | -0.16(-1.05%) |
Dec 15, 2006 | 15.02 | 15.02 | 14.82 | 14.83 | 888,710 | -0.20(-1.35%) |
Dec 14, 2006 | 14.99 | 15.09 | 14.99 | 15.03 | 856,770 | +0.07(+0.49%) |
Dec 13, 2006 | 14.91 | 15.01 | 14.91 | 14.96 | 857,745 | +0.07(+0.44%) |
Dec 12, 2006 | 15.03 | 15.03 | 14.79 | 14.89 | 636,116 | -0.14(-0.93%) |
Dec 11, 2006 | 15.23 | 15.32 | 14.96 | 15.03 | 1,139,597 | +0.04(+0.26%) |
Dec 08, 2006 | 14.77 | 15.01 | 14.68 | 14.99 | 967,950 | +0.22(+1.50%) |
Dec 07, 2006 | 14.72 | 14.83 | 14.72 | 14.77 | 520,791 | +0.06(+0.39%) |
Dec 06, 2006 | 14.66 | 14.82 | 14.66 | 14.71 | 521,035 | -0.03(-0.19%) |
Dec 05, 2006 | 14.66 | 14.84 | 14.62 | 14.74 | 561,508 | +0.12(+0.84%) |
Dec 04, 2006 | 14.71 | 14.74 | 14.58 | 14.62 | 1,121,310 | +0.07(+0.45%) |
Dec 01, 2006 | 14.53 | 14.79 | 14.35 | 14.55 | 1,751,819 | +0.25(+1.76%) |
Nov 30, 2006 | 14.25 | 14.33 | 14.15 | 14.30 | 639,529 | +0.07(+0.46%) |
Nov 29, 2006 | 14.06 | 14.28 | 14.05 | 14.24 | 651,233 | +0.23(+1.64%) |
Nov 28, 2006 | 14.06 | 14.08 | 13.89 | 14.01 | 798,010 | -0.06(-0.41%) |
Nov 27, 2006 | 14.33 | 14.33 | 14.03 | 14.06 | 1,202,501 | -0.26(-1.79%) |
Nov 24, 2006 | 14.25 | 14.33 | 14.23 | 14.32 | 126,784 | +0.01(+0.10%) |
Nov 22, 2006 | 14.31 | 14.37 | 14.20 | 14.31 | 515,671 | +0.02(+0.16%) |
Nov 21, 2006 | 14.26 | 14.30 | 14.04 | 14.28 | 598,325 | +0.03(+0.19%) |
Nov 20, 2006 | 14.13 | 14.38 | 14.06 | 14.26 | 1,435,833 | +0.24(+1.73%) |
Nov 17, 2006 | 13.79 | 14.01 | 13.79 | 14.01 | 701,946 | +0.25(+1.79%) |
Nov 16, 2006 | 13.89 | 13.90 | 13.64 | 13.77 | 753,879 | -0.18(-1.26%) |
Nov 15, 2006 | 13.85 | 14.03 | 13.84 | 13.94 | 515,915 | +0.14(+1.01%) |
Nov 14, 2006 | 13.85 | 13.86 | 13.72 | 13.81 | 697,802 | -0.04(-0.28%) |
Nov 13, 2006 | 13.64 | 13.87 | 13.64 | 13.84 | 1,316,120 | +0.30(+2.19%) |
Nov 10, 2006 | 13.48 | 13.66 | 13.48 | 13.55 | 901,388 | +0.11(+0.86%) |
Nov 09, 2006 | 13.33 | 13.57 | 13.32 | 13.43 | 875,300 | +0.14(+1.06%) |
Nov 08, 2006 | 13.33 | 13.45 | 13.21 | 13.29 | 958,197 | -0.04(-0.29%) |
Nov 07, 2006 | 13.43 | 13.60 | 13.31 | 13.33 | 707,067 | -0.05(-0.37%) |
Nov 06, 2006 | 13.18 | 13.41 | 13.11 | 13.38 | 658,303 | +0.23(+1.78%) |
Nov 03, 2006 | 13.22 | 13.29 | 13.09 | 13.15 | 723,402 | +0.03(+0.27%) |
Nov 02, 2006 | 13.04 | 13.25 | 13.04 | 13.11 | 846,042 | +0.05(+0.36%) |