Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 15.78 | 16.56 | 15.78 | 16.36 | 7,142,565 | +0.61(+3.85%) |
Oct 30, 2007 | 16.08 | 16.09 | 15.74 | 15.75 | 4,653,920 | -0.42(-2.59%) |
Oct 29, 2007 | 16.25 | 16.37 | 15.98 | 16.17 | 4,586,678 | +0.06(+0.36%) |
Oct 26, 2007 | 16.66 | 16.84 | 16.07 | 16.12 | 5,870,019 | -0.37(-2.24%) |
Oct 25, 2007 | 17.02 | 17.03 | 16.29 | 16.48 | 5,861,855 | -0.35(-2.10%) |
Oct 24, 2007 | 17.21 | 17.22 | 16.67 | 16.84 | 6,547,092 | -0.39(-2.24%) |
Oct 23, 2007 | 17.31 | 17.43 | 17.21 | 17.22 | 4,609,103 | -0.07(-0.38%) |
Oct 22, 2007 | 17.19 | 17.49 | 17.11 | 17.29 | 4,145,421 | -0.02(-0.14%) |
Oct 19, 2007 | 17.85 | 18.16 | 17.31 | 17.31 | 5,460,135 | -0.84(-4.61%) |
Oct 18, 2007 | 17.94 | 18.18 | 17.86 | 18.15 | 2,938,697 | +0.16(+0.91%) |
Oct 17, 2007 | 17.96 | 18.07 | 17.75 | 17.99 | 3,253,608 | +0.03(+0.18%) |
Oct 16, 2007 | 17.86 | 18.04 | 17.66 | 17.95 | 2,842,798 | +0.20(+1.11%) |
Oct 15, 2007 | 17.84 | 18.11 | 17.67 | 17.76 | 2,983,941 | -0.07(-0.37%) |
Oct 12, 2007 | 18.13 | 18.13 | 17.76 | 17.82 | 3,474,771 | -0.17(-0.96%) |
Oct 11, 2007 | 18.13 | 18.41 | 17.79 | 17.99 | 4,262,859 | -0.09(-0.50%) |
Oct 10, 2007 | 18.06 | 18.16 | 17.81 | 18.08 | 4,724,786 | -0.03(-0.18%) |
Oct 09, 2007 | 17.57 | 18.12 | 17.55 | 18.12 | 4,868,529 | +0.47(+2.65%) |
Oct 08, 2007 | 17.93 | 17.93 | 17.52 | 17.65 | 3,655,025 | -0.41(-2.27%) |
Oct 05, 2007 | 18.27 | 18.31 | 17.93 | 18.06 | 5,299,845 | -0.33(-1.78%) |
Oct 04, 2007 | 18.48 | 18.66 | 18.31 | 18.39 | 3,676,112 | -0.13(-0.71%) |
Oct 03, 2007 | 19.00 | 19.00 | 18.46 | 18.52 | 4,050,892 | -0.50(-2.63%) |
Oct 02, 2007 | 18.90 | 19.05 | 18.62 | 19.02 | 4,162,036 | +0.16(+0.83%) |
Oct 01, 2007 | 18.63 | 18.87 | 18.59 | 18.86 | 3,531,241 | +0.34(+1.86%) |
Sep 28, 2007 | 18.77 | 18.86 | 18.38 | 18.52 | 3,193,179 | -0.16(-0.83%) |
Sep 27, 2007 | 18.63 | 18.74 | 18.40 | 18.68 | 2,783,448 | +0.19(+1.02%) |
Sep 26, 2007 | 18.74 | 18.95 | 18.24 | 18.49 | 3,795,482 | -0.33(-1.74%) |
Sep 25, 2007 | 18.57 | 18.82 | 18.28 | 18.82 | 5,223,341 | +0.05(+0.26%) |
Sep 24, 2007 | 18.68 | 18.86 | 18.48 | 18.77 | 4,393,199 | +0.11(+0.62%) |
Sep 21, 2007 | 18.49 | 18.71 | 18.41 | 18.65 | 4,814,427 | +0.19(+1.02%) |
Sep 20, 2007 | 18.54 | 18.71 | 18.33 | 18.46 | 3,807,355 | -0.08(-0.44%) |
Sep 19, 2007 | 18.46 | 18.79 | 18.44 | 18.54 | 4,663,525 | +0.02(+0.13%) |
Sep 18, 2007 | 18.27 | 18.54 | 17.95 | 18.52 | 4,133,427 | +0.34(+1.85%) |
Sep 17, 2007 | 18.38 | 18.50 | 18.08 | 18.18 | 3,202,780 | -0.25(-1.34%) |
Sep 14, 2007 | 18.27 | 18.53 | 18.15 | 18.43 | 2,694,764 | +0.14(+0.76%) |
Sep 13, 2007 | 18.83 | 18.91 | 18.28 | 18.29 | 4,405,013 | -0.43(-2.32%) |
Sep 12, 2007 | 18.62 | 18.88 | 18.54 | 18.72 | 4,959,715 | -0.04(-0.22%) |
Sep 11, 2007 | 18.25 | 18.85 | 18.18 | 18.77 | 6,156,880 | +0.61(+3.34%) |
Sep 10, 2007 | 18.05 | 18.23 | 17.81 | 18.16 | 4,335,942 | +0.15(+0.82%) |
Sep 07, 2007 | 18.29 | 18.29 | 17.75 | 18.01 | 3,492,381 | +0.01(+0.05%) |
Sep 06, 2007 | 18.01 | 18.20 | 17.87 | 18.00 | 3,929,906 | +0.13(+0.73%) |
Sep 05, 2007 | 18.05 | 18.05 | 17.66 | 17.87 | 4,993,625 | -0.40(-2.20%) |
Sep 04, 2007 | 17.68 | 18.47 | 17.63 | 18.27 | 3,850,151 | +0.66(+3.73%) |
Aug 31, 2007 | 17.81 | 18.06 | 17.60 | 17.62 | 4,367,144 | -0.01(-0.05%) |
Aug 30, 2007 | 17.49 | 17.65 | 17.38 | 17.63 | 3,267,792 | -0.03(-0.19%) |
Aug 29, 2007 | 17.25 | 17.76 | 17.15 | 17.66 | 3,315,560 | +0.53(+3.06%) |
Aug 28, 2007 | 17.48 | 17.49 | 17.11 | 17.13 | 2,937,311 | -0.36(-2.06%) |
Aug 27, 2007 | 17.72 | 17.80 | 17.38 | 17.49 | 3,692,667 | -0.29(-1.62%) |
Aug 24, 2007 | 17.44 | 17.87 | 17.40 | 17.78 | 4,251,254 | +0.38(+2.17%) |
Aug 23, 2007 | 17.31 | 17.53 | 17.23 | 17.40 | 4,570,757 | +0.11(+0.66%) |
Aug 22, 2007 | 17.53 | 17.53 | 17.23 | 17.29 | 4,895,044 | -0.05(-0.28%) |
Aug 21, 2007 | 17.74 | 18.06 | 17.31 | 17.34 | 4,757,379 | -0.61(-3.38%) |
Aug 20, 2007 | 18.00 | 18.16 | 17.55 | 17.95 | 4,831,100 | -0.25(-1.40%) |
Aug 17, 2007 | 18.13 | 18.54 | 17.85 | 18.20 | 4,313,675 | +0.20(+1.09%) |
Aug 16, 2007 | 17.80 | 18.23 | 17.33 | 18.00 | 6,885,399 | +0.01(+0.05%) |
Aug 15, 2007 | 18.56 | 18.63 | 17.92 | 17.99 | 4,627,444 | -0.43(-2.32%) |
Aug 14, 2007 | 18.51 | 18.77 | 18.22 | 18.42 | 4,077,856 | -0.18(-0.97%) |
Aug 13, 2007 | 18.68 | 19.06 | 18.59 | 18.60 | 5,225,576 | +0.25(+1.39%) |
Aug 10, 2007 | 17.44 | 18.51 | 17.20 | 18.35 | 6,746,529 | +0.80(+4.54%) |
Aug 09, 2007 | 17.63 | 18.22 | 17.44 | 17.55 | 8,170,336 | -0.85(-4.59%) |
Aug 08, 2007 | 18.38 | 18.60 | 17.99 | 18.40 | 10,528,617 | +0.00(+0.00%) |
Aug 07, 2007 | 17.86 | 18.80 | 17.74 | 18.40 | 10,113,510 | +0.51(+2.84%) |
Aug 06, 2007 | 17.84 | 17.91 | 17.06 | 17.89 | 8,848,716 | +0.11(+0.65%) |
Aug 03, 2007 | 17.77 | 18.87 | 17.68 | 17.77 | 7,814,214 | -0.91(-4.87%) |
Aug 02, 2007 | 18.72 | 19.19 | 18.28 | 18.68 | 10,509,897 | +0.35(+1.92%) |
Aug 01, 2007 | 18.83 | 19.06 | 18.04 | 18.33 | 8,469,710 | -0.46(-2.45%) |
Jul 31, 2007 | 19.07 | 19.42 | 18.79 | 18.79 | 5,967,485 | -0.12(-0.65%) |
Jul 30, 2007 | 18.95 | 19.15 | 18.45 | 18.91 | 6,599,622 | +0.04(+0.22%) |
Jul 27, 2007 | 19.41 | 19.66 | 18.73 | 18.87 | 6,926,172 | -0.51(-2.62%) |
Jul 26, 2007 | 19.70 | 19.94 | 19.07 | 19.38 | 6,251,446 | -0.55(-2.76%) |
Jul 25, 2007 | 20.49 | 20.51 | 19.54 | 19.93 | 8,420,778 | -0.43(-2.14%) |
Jul 24, 2007 | 20.69 | 20.87 | 20.23 | 20.37 | 5,652,211 | -0.53(-2.51%) |
Jul 23, 2007 | 21.44 | 21.48 | 20.70 | 20.89 | 4,294,290 | -0.23(-1.09%) |
Jul 20, 2007 | 21.19 | 21.42 | 20.96 | 21.12 | 4,086,347 | -0.02(-0.08%) |
Jul 19, 2007 | 20.84 | 21.24 | 20.69 | 21.14 | 5,455,269 | +0.51(+2.47%) |
Jul 18, 2007 | 20.24 | 20.65 | 20.07 | 20.63 | 4,710,886 | +0.40(+1.99%) |
Jul 17, 2007 | 20.64 | 20.83 | 20.22 | 20.23 | 3,664,912 | -0.27(-1.32%) |
Jul 16, 2007 | 20.47 | 20.60 | 20.35 | 20.50 | 5,477,203 | -0.05(-0.24%) |
Jul 13, 2007 | 20.45 | 20.73 | 20.31 | 20.55 | 5,102,191 | -0.09(-0.44%) |
Jul 12, 2007 | 20.75 | 20.96 | 20.39 | 20.64 | 5,365,865 | +0.05(+0.24%) |
Jul 11, 2007 | 20.74 | 20.82 | 20.45 | 20.59 | 5,332,742 | -0.38(-1.80%) |
Jul 10, 2007 | 20.77 | 21.24 | 20.57 | 20.96 | 6,106,904 | +0.19(+0.91%) |
Jul 09, 2007 | 20.83 | 21.05 | 20.61 | 20.78 | 3,480,126 | -0.16(-0.78%) |
Jul 06, 2007 | 20.78 | 21.06 | 20.41 | 20.94 | 4,207,425 | +0.29(+1.39%) |
Jul 05, 2007 | 21.27 | 21.33 | 20.30 | 20.65 | 7,817,292 | -0.52(-2.44%) |
Jul 03, 2007 | 21.25 | 21.38 | 21.05 | 21.17 | 2,147,657 | -0.07(-0.35%) |
Jul 02, 2007 | 21.57 | 21.73 | 21.12 | 21.24 | 7,063,218 | -0.26(-1.22%) |
Jun 29, 2007 | 21.58 | 22.15 | 21.36 | 21.51 | 6,415,426 | +0.05(+0.23%) |
Jun 28, 2007 | 22.15 | 22.34 | 21.38 | 21.46 | 4,614,171 | -0.62(-2.79%) |
Jun 27, 2007 | 21.42 | 22.12 | 21.16 | 22.07 | 3,922,677 | +0.46(+2.13%) |
Jun 26, 2007 | 22.22 | 22.24 | 21.44 | 21.61 | 4,510,818 | -0.46(-2.08%) |
Jun 25, 2007 | 22.57 | 22.57 | 21.90 | 22.07 | 5,171,452 | -0.62(-2.75%) |
Jun 22, 2007 | 22.23 | 22.70 | 22.15 | 22.70 | 11,089,915 | +0.38(+1.69%) |
Jun 21, 2007 | 21.97 | 22.34 | 21.85 | 22.32 | 2,952,130 | +0.48(+2.18%) |
Jun 20, 2007 | 22.31 | 22.45 | 21.79 | 21.84 | 3,298,056 | -0.38(-1.70%) |
Jun 19, 2007 | 22.03 | 22.54 | 21.87 | 22.22 | 3,788,462 | +0.08(+0.37%) |
Jun 18, 2007 | 22.44 | 22.51 | 22.08 | 22.14 | 4,442,053 | -0.30(-1.35%) |
Jun 15, 2007 | 22.59 | 22.65 | 22.32 | 22.44 | 4,262,782 | +0.10(+0.44%) |
Jun 14, 2007 | 22.01 | 22.56 | 21.99 | 22.34 | 3,633,809 | +0.34(+1.53%) |
Jun 13, 2007 | 21.57 | 22.15 | 21.52 | 22.01 | 3,293,425 | +0.57(+2.64%) |
Jun 12, 2007 | 21.39 | 21.82 | 21.28 | 21.44 | 3,555,690 | -0.19(-0.87%) |
Jun 11, 2007 | 21.25 | 21.74 | 21.25 | 21.63 | 2,305,326 | +0.34(+1.58%) |
Jun 08, 2007 | 21.11 | 21.43 | 20.95 | 21.29 | 4,202,903 | -0.02(-0.08%) |
Jun 07, 2007 | 21.77 | 21.90 | 21.25 | 21.31 | 3,724,479 | -0.53(-2.41%) |
Jun 06, 2007 | 22.11 | 22.12 | 21.72 | 21.83 | 3,713,372 | -0.26(-1.19%) |
Jun 05, 2007 | 21.80 | 22.20 | 21.74 | 22.10 | 3,582,314 | +0.16(+0.75%) |
Jun 04, 2007 | 21.51 | 22.07 | 21.50 | 21.93 | 4,708,305 | +0.31(+1.44%) |
Jun 01, 2007 | 21.73 | 21.74 | 21.47 | 21.62 | 2,871,737 | -0.06(-0.27%) |
May 31, 2007 | 21.71 | 21.80 | 21.42 | 21.68 | 3,676,571 | -0.08(-0.38%) |
May 30, 2007 | 21.38 | 21.83 | 21.27 | 21.76 | 3,305,055 | +0.24(+1.11%) |
May 29, 2007 | 21.58 | 21.72 | 21.41 | 21.52 | 3,045,730 | -0.17(-0.79%) |
May 25, 2007 | 21.58 | 21.94 | 21.55 | 21.70 | 2,466,327 | +0.24(+1.11%) |
May 24, 2007 | 21.97 | 22.19 | 21.26 | 21.46 | 4,546,881 | -0.52(-2.35%) |
May 23, 2007 | 22.06 | 22.42 | 21.96 | 21.97 | 3,605,041 | -0.05(-0.22%) |
May 22, 2007 | 22.00 | 22.28 | 21.83 | 22.02 | 4,584,589 | +0.10(+0.45%) |
May 21, 2007 | 21.92 | 22.24 | 21.67 | 21.92 | 2,443,103 | +0.14(+0.64%) |
May 18, 2007 | 21.54 | 22.00 | 21.50 | 21.79 | 3,587,861 | +0.25(+1.18%) |
May 17, 2007 | 21.00 | 21.65 | 20.84 | 21.53 | 4,443,464 | +0.53(+2.50%) |
May 16, 2007 | 21.15 | 21.17 | 20.76 | 21.01 | 3,422,238 | -0.09(-0.43%) |
May 15, 2007 | 21.04 | 21.33 | 20.83 | 21.10 | 3,815,720 | +0.12(+0.59%) |
May 14, 2007 | 20.84 | 21.15 | 20.79 | 20.97 | 4,658,282 | +0.05(+0.24%) |
May 11, 2007 | 20.53 | 20.99 | 20.37 | 20.92 | 2,890,013 | +0.49(+2.41%) |
May 10, 2007 | 21.14 | 21.17 | 20.38 | 20.43 | 4,688,187 | -0.71(-3.34%) |
May 09, 2007 | 20.92 | 21.19 | 20.75 | 21.14 | 3,038,744 | +0.09(+0.43%) |
May 08, 2007 | 20.74 | 21.21 | 20.54 | 21.05 | 4,739,260 | +0.21(+1.02%) |
May 07, 2007 | 20.97 | 21.03 | 20.74 | 20.83 | 2,833,681 | -0.16(-0.78%) |
May 04, 2007 | 21.28 | 21.53 | 20.89 | 21.00 | 5,054,039 | -0.27(-1.27%) |
May 03, 2007 | 20.45 | 21.46 | 20.13 | 21.27 | 7,287,110 | +1.20(+5.97%) |
May 02, 2007 | 20.02 | 20.23 | 19.86 | 20.07 | 4,078,246 | -0.02(-0.11%) |
May 01, 2007 | 20.01 | 20.24 | 19.75 | 20.09 | 5,641,260 | +0.08(+0.40%) |
Apr 30, 2007 | 20.60 | 20.79 | 20.00 | 20.01 | 4,291,408 | -0.53(-2.60%) |
Apr 27, 2007 | 20.40 | 20.59 | 20.07 | 20.55 | 3,434,939 | +0.20(+0.97%) |
Apr 26, 2007 | 20.19 | 20.50 | 19.99 | 20.35 | 3,341,544 | +0.02(+0.08%) |
Apr 25, 2007 | 20.04 | 20.54 | 19.96 | 20.33 | 3,514,334 | +0.48(+2.40%) |
Apr 24, 2007 | 19.85 | 19.91 | 19.58 | 19.86 | 3,502,212 | +0.02(+0.12%) |
Apr 23, 2007 | 19.95 | 20.13 | 19.75 | 19.83 | 2,204,369 | -0.11(-0.58%) |
Apr 20, 2007 | 19.73 | 19.96 | 19.58 | 19.95 | 3,489,500 | +0.39(+2.01%) |
Apr 19, 2007 | 19.53 | 19.71 | 19.45 | 19.55 | 3,064,817 | -0.30(-1.53%) |
Apr 18, 2007 | 19.86 | 19.97 | 19.65 | 19.86 | 3,440,835 | +0.00(+0.00%) |
Apr 17, 2007 | 20.42 | 20.46 | 19.82 | 19.86 | 4,151,669 | -0.53(-2.58%) |
Apr 16, 2007 | 20.12 | 20.41 | 19.99 | 20.38 | 5,380,554 | +0.52(+2.60%) |
Apr 13, 2007 | 19.95 | 20.01 | 19.68 | 19.87 | 3,394,199 | -0.01(-0.04%) |
Apr 12, 2007 | 19.20 | 19.95 | 19.20 | 19.87 | 9,028,480 | +0.70(+3.64%) |
Apr 11, 2007 | 18.83 | 19.31 | 18.72 | 19.18 | 6,399,133 | +0.39(+2.10%) |
Apr 10, 2007 | 18.61 | 18.91 | 18.57 | 18.78 | 3,494,518 | +0.14(+0.75%) |
Apr 09, 2007 | 18.77 | 19.05 | 18.59 | 18.64 | 4,532,652 | -0.20(-1.05%) |
Apr 05, 2007 | 18.37 | 18.93 | 18.30 | 18.84 | 4,459,562 | +0.53(+2.87%) |
Apr 04, 2007 | 18.36 | 18.44 | 18.22 | 18.31 | 3,891,480 | -0.09(-0.49%) |
Apr 03, 2007 | 18.45 | 18.46 | 18.19 | 18.40 | 4,015,755 | -0.12(-0.66%) |
Apr 02, 2007 | 18.29 | 18.55 | 18.22 | 18.53 | 5,243,599 | +0.11(+0.62%) |
Mar 30, 2007 | 18.64 | 18.74 | 18.29 | 18.41 | 3,906,595 | -0.13(-0.71%) |
Mar 29, 2007 | 18.44 | 18.78 | 18.28 | 18.54 | 6,404,789 | -0.14(-0.75%) |
Mar 28, 2007 | 19.17 | 19.28 | 18.58 | 18.68 | 5,418,239 | -0.42(-2.19%) |
Mar 27, 2007 | 19.32 | 19.33 | 18.96 | 19.10 | 3,732,501 | -0.31(-1.61%) |
Mar 26, 2007 | 19.11 | 19.45 | 18.89 | 19.41 | 3,342,013 | +0.42(+2.20%) |
Mar 23, 2007 | 19.04 | 19.37 | 18.89 | 19.00 | 3,535,214 | -0.07(-0.34%) |
Mar 22, 2007 | 18.77 | 19.18 | 18.71 | 19.06 | 4,717,618 | +0.48(+2.56%) |
Mar 21, 2007 | 18.18 | 18.71 | 18.09 | 18.59 | 4,979,872 | +0.50(+2.77%) |
Mar 20, 2007 | 18.36 | 18.43 | 17.89 | 18.08 | 5,056,430 | -0.19(-1.03%) |
Mar 19, 2007 | 17.94 | 18.50 | 17.93 | 18.27 | 5,356,120 | +0.62(+3.49%) |
Mar 16, 2007 | 17.72 | 17.92 | 17.58 | 17.66 | 3,556,313 | -0.07(-0.42%) |
Mar 15, 2007 | 17.59 | 18.00 | 17.49 | 17.73 | 4,372,570 | +0.13(+0.75%) |
Mar 14, 2007 | 17.66 | 17.87 | 17.34 | 17.60 | 7,696,201 | -0.12(-0.69%) |
Mar 13, 2007 | 18.08 | 18.16 | 17.68 | 17.72 | 5,592,987 | -0.36(-2.00%) |
Mar 12, 2007 | 17.99 | 18.21 | 17.92 | 18.08 | 4,737,790 | -0.11(-0.63%) |
Mar 09, 2007 | 18.42 | 18.42 | 18.01 | 18.20 | 4,199,024 | -0.08(-0.45%) |
Mar 08, 2007 | 18.33 | 18.52 | 18.09 | 18.28 | 4,633,852 | +0.04(+0.22%) |
Mar 07, 2007 | 17.88 | 18.54 | 17.78 | 18.24 | 6,531,444 | +0.31(+1.74%) |
Mar 06, 2007 | 17.64 | 18.07 | 17.59 | 17.93 | 5,718,272 | +0.38(+2.15%) |
Mar 05, 2007 | 17.68 | 17.90 | 17.54 | 17.55 | 4,951,397 | -0.32(-1.79%) |
Mar 02, 2007 | 18.22 | 18.27 | 17.75 | 17.87 | 5,967,149 | -0.39(-2.16%) |
Mar 01, 2007 | 18.17 | 18.42 | 17.74 | 18.27 | 8,474,810 | -0.02(-0.13%) |
Feb 28, 2007 | 18.71 | 18.72 | 18.17 | 18.29 | 7,822,507 | -0.48(-2.54%) |
Feb 27, 2007 | 19.05 | 19.41 | 18.69 | 18.77 | 8,052,123 | -0.94(-4.75%) |
Feb 26, 2007 | 19.47 | 19.87 | 18.54 | 19.70 | 5,675,357 | +0.42(+2.17%) |
Feb 23, 2007 | 19.30 | 19.46 | 19.18 | 19.28 | 4,581,668 | -0.02(-0.13%) |
Feb 22, 2007 | 19.36 | 19.52 | 18.93 | 19.31 | 6,423,639 | +0.01(+0.04%) |
Feb 21, 2007 | 19.01 | 19.40 | 18.95 | 19.30 | 3,599,706 | +0.25(+1.34%) |
Feb 20, 2007 | 19.08 | 19.09 | 18.68 | 19.04 | 4,253,005 | -0.23(-1.19%) |
Feb 16, 2007 | 19.13 | 19.36 | 19.06 | 19.27 | 2,824,621 | +0.24(+1.25%) |
Feb 15, 2007 | 19.10 | 19.18 | 18.92 | 19.04 | 3,072,589 | -0.18(-0.94%) |
Feb 14, 2007 | 19.23 | 19.46 | 19.10 | 19.22 | 3,360,241 | +0.00(+0.00%) |
Feb 13, 2007 | 19.14 | 19.36 | 19.13 | 19.22 | 2,871,255 | +0.16(+0.82%) |
Feb 12, 2007 | 19.07 | 19.16 | 18.91 | 19.06 | 4,259,178 | -0.16(-0.85%) |
Feb 09, 2007 | 19.49 | 19.57 | 19.09 | 19.23 | 3,745,147 | -0.19(-0.97%) |
Feb 08, 2007 | 19.38 | 19.58 | 18.95 | 19.41 | 5,689,863 | -0.03(-0.17%) |
Feb 07, 2007 | 19.66 | 19.82 | 19.27 | 19.45 | 5,653,285 | -0.18(-0.92%) |
Feb 06, 2007 | 19.99 | 20.03 | 19.35 | 19.63 | 5,118,820 | -0.31(-1.56%) |
Feb 05, 2007 | 20.11 | 20.42 | 19.93 | 19.94 | 4,390,301 | +0.00(+0.00%) |
Feb 02, 2007 | 19.84 | 20.15 | 19.52 | 19.94 | 5,124,004 | +0.16(+0.83%) |
Feb 01, 2007 | 19.88 | 20.29 | 19.60 | 19.78 | 6,898,018 | -0.04(-0.21%) |
Jan 31, 2007 | 19.83 | 20.15 | 19.49 | 19.82 | 5,288,281 | -0.02(-0.08%) |
Jan 30, 2007 | 19.23 | 19.92 | 19.23 | 19.83 | 4,228,859 | +0.56(+2.89%) |
Jan 29, 2007 | 18.98 | 19.45 | 18.98 | 19.27 | 3,177,753 | +0.23(+1.21%) |
Jan 26, 2007 | 19.23 | 19.40 | 19.00 | 19.04 | 3,315,353 | -0.01(-0.04%) |
Jan 25, 2007 | 19.59 | 19.60 | 18.87 | 19.05 | 4,205,734 | -0.61(-3.09%) |
Jan 24, 2007 | 19.75 | 19.91 | 19.41 | 19.66 | 4,950,091 | -0.15(-0.75%) |
Jan 23, 2007 | 19.50 | 20.09 | 19.50 | 19.81 | 4,881,563 | +0.31(+1.60%) |
Jan 22, 2007 | 19.46 | 19.80 | 19.40 | 19.50 | 6,431,759 | +0.12(+0.64%) |
Jan 19, 2007 | 18.83 | 19.43 | 18.69 | 19.37 | 4,355,745 | +0.72(+3.87%) |
Jan 18, 2007 | 18.95 | 19.20 | 18.56 | 18.65 | 4,291,962 | -0.22(-1.17%) |
Jan 17, 2007 | 18.91 | 19.22 | 18.77 | 18.87 | 4,311,435 | -0.05(-0.26%) |
Jan 16, 2007 | 19.01 | 19.32 | 18.67 | 18.92 | 4,691,326 | -0.17(-0.90%) |
Jan 12, 2007 | 18.40 | 19.17 | 18.36 | 19.09 | 5,572,714 | +0.87(+4.77%) |
Jan 11, 2007 | 18.02 | 18.95 | 17.98 | 18.22 | 7,493,907 | +0.11(+0.63%) |
Jan 10, 2007 | 17.90 | 18.38 | 17.84 | 18.11 | 6,240,108 | -0.01(-0.05%) |
Jan 09, 2007 | 17.66 | 18.37 | 17.57 | 18.12 | 7,736,930 | +0.25(+1.42%) |
Jan 08, 2007 | 18.18 | 18.37 | 17.81 | 17.86 | 6,486,343 | -0.13(-0.73%) |
Jan 05, 2007 | 17.97 | 18.16 | 17.67 | 17.99 | 5,531,567 | +0.16(+0.87%) |
Jan 04, 2007 | 17.74 | 18.15 | 17.55 | 17.84 | 9,637,743 | -0.17(-0.96%) |
Jan 03, 2007 | 18.77 | 18.79 | 17.78 | 18.01 | 8,893,636 | -1.05(-5.51%) |
Dec 29, 2006 | 19.21 | 19.47 | 18.98 | 19.06 | 3,465,167 | -0.28(-1.44%) |
Dec 28, 2006 | 19.49 | 19.58 | 19.23 | 19.34 | 3,736,437 | -0.16(-0.84%) |
Dec 27, 2006 | 19.02 | 19.52 | 18.96 | 19.50 | 3,098,682 | +0.47(+2.46%) |
Dec 26, 2006 | 19.29 | 19.56 | 18.85 | 19.04 | 3,436,126 | -0.27(-1.40%) |
Dec 22, 2006 | 19.65 | 19.71 | 19.30 | 19.31 | 2,169,237 | -0.28(-1.42%) |
Dec 21, 2006 | 19.87 | 20.13 | 19.36 | 19.59 | 3,584,672 | -0.22(-1.12%) |
Dec 20, 2006 | 20.24 | 20.37 | 19.79 | 19.81 | 2,863,610 | -0.56(-2.74%) |
Dec 19, 2006 | 19.83 | 20.51 | 19.52 | 20.37 | 4,059,707 | +0.37(+1.85%) |
Dec 18, 2006 | 20.96 | 20.99 | 19.93 | 20.00 | 4,202,731 | -0.94(-4.47%) |
Dec 15, 2006 | 21.27 | 21.33 | 20.83 | 20.93 | 5,547,608 | -0.47(-2.19%) |
Dec 14, 2006 | 21.11 | 21.74 | 21.11 | 21.40 | 5,437,483 | +0.64(+3.08%) |
Dec 13, 2006 | 21.13 | 21.24 | 20.69 | 20.76 | 4,407,000 | -0.20(-0.94%) |
Dec 12, 2006 | 21.02 | 21.42 | 20.76 | 20.96 | 3,758,316 | -0.23(-1.08%) |
Dec 11, 2006 | 21.17 | 21.49 | 21.02 | 21.19 | 4,056,532 | -0.24(-1.11%) |
Dec 08, 2006 | 21.51 | 21.86 | 21.33 | 21.42 | 4,435,153 | +0.17(+0.81%) |
Dec 07, 2006 | 21.77 | 21.78 | 21.25 | 21.25 | 5,160,440 | -0.57(-2.63%) |
Dec 06, 2006 | 21.83 | 22.10 | 21.38 | 21.83 | 6,536,046 | -0.13(-0.60%) |
Dec 05, 2006 | 22.77 | 22.93 | 21.78 | 21.96 | 5,982,541 | -0.75(-3.29%) |
Dec 04, 2006 | 22.96 | 22.96 | 22.41 | 22.70 | 3,542,806 | -0.39(-1.67%) |
Dec 01, 2006 | 22.65 | 23.15 | 22.17 | 23.09 | 5,402,615 | +0.36(+1.59%) |
Nov 30, 2006 | 22.41 | 23.02 | 22.13 | 22.73 | 6,847,043 | +0.32(+1.43%) |
Nov 29, 2006 | 21.27 | 22.45 | 21.10 | 22.41 | 7,006,015 | +1.40(+6.68%) |
Nov 28, 2006 | 21.11 | 21.38 | 20.98 | 21.01 | 4,411,876 | +0.03(+0.16%) |
Nov 27, 2006 | 21.42 | 21.56 | 20.85 | 20.97 | 3,434,401 | -0.40(-1.88%) |
Nov 24, 2006 | 21.16 | 21.45 | 21.08 | 21.38 | 1,704,425 | +0.24(+1.13%) |
Nov 22, 2006 | 21.33 | 21.43 | 20.71 | 21.14 | 4,327,268 | -0.25(-1.19%) |
Nov 21, 2006 | 21.05 | 21.45 | 21.01 | 21.39 | 3,448,953 | +0.34(+1.64%) |
Nov 20, 2006 | 20.32 | 21.23 | 20.28 | 21.05 | 5,151,017 | +0.43(+2.11%) |
Nov 17, 2006 | 20.00 | 20.64 | 19.86 | 20.61 | 3,969,339 | +0.46(+2.28%) |
Nov 16, 2006 | 21.20 | 21.20 | 19.99 | 20.15 | 4,455,987 | -0.79(-3.76%) |
Nov 15, 2006 | 20.68 | 21.14 | 20.32 | 20.94 | 3,871,182 | +0.34(+1.63%) |
Nov 14, 2006 | 20.73 | 20.81 | 20.35 | 20.60 | 4,131,147 | -0.09(-0.44%) |
Nov 13, 2006 | 20.52 | 20.92 | 20.36 | 20.69 | 2,738,365 | +0.00(+0.00%) |
Nov 10, 2006 | 21.01 | 21.13 | 20.46 | 20.69 | 3,028,770 | -0.39(-1.83%) |
Nov 09, 2006 | 20.71 | 21.65 | 20.68 | 21.08 | 6,879,275 | +0.53(+2.60%) |
Nov 08, 2006 | 19.81 | 20.65 | 19.73 | 20.55 | 5,312,132 | +0.48(+2.37%) |
Nov 07, 2006 | 19.70 | 20.14 | 19.59 | 20.07 | 5,739,478 | +0.39(+2.00%) |
Nov 06, 2006 | 19.62 | 19.81 | 19.41 | 19.68 | 5,180,112 | +0.12(+0.63%) |
Nov 03, 2006 | 19.00 | 19.62 | 18.98 | 19.55 | 4,675,875 | +0.71(+3.79%) |
Nov 02, 2006 | 18.84 | 19.14 | 18.41 | 18.84 | 4,025,208 | -0.16(-0.82%) |