Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 14.90 | 15.36 | 14.43 | 15.00 | 700,300 | +0.06(+0.40%) |
Oct 30, 2007 | 15.41 | 15.41 | 14.90 | 14.94 | 444,695 | -0.46(-2.99%) |
Oct 29, 2007 | 15.71 | 15.84 | 15.16 | 15.40 | 439,947 | -0.32(-2.04%) |
Oct 26, 2007 | 16.41 | 16.64 | 15.50 | 15.72 | 445,339 | -0.52(-3.20%) |
Oct 25, 2007 | 16.52 | 16.54 | 16.12 | 16.24 | 277,601 | -0.17(-1.04%) |
Oct 24, 2007 | 16.47 | 16.51 | 15.95 | 16.41 | 276,234 | -0.10(-0.61%) |
Oct 23, 2007 | 17.10 | 17.13 | 16.07 | 16.51 | 605,278 | -0.43(-2.54%) |
Oct 22, 2007 | 17.37 | 17.60 | 16.61 | 16.94 | 424,000 | -0.47(-2.70%) |
Oct 19, 2007 | 17.95 | 17.95 | 17.40 | 17.41 | 411,274 | -0.57(-3.17%) |
Oct 18, 2007 | 17.91 | 18.32 | 17.35 | 17.98 | 516,815 | -0.02(-0.11%) |
Oct 17, 2007 | 19.39 | 19.39 | 17.74 | 18.00 | 875,393 | -1.34(-6.93%) |
Oct 16, 2007 | 17.93 | 19.40 | 17.72 | 19.34 | 1,511,927 | +1.31(+7.27%) |
Oct 15, 2007 | 17.06 | 18.68 | 16.85 | 18.03 | 895,884 | +1.01(+5.93%) |
Oct 12, 2007 | 17.18 | 17.50 | 16.76 | 17.02 | 337,990 | -0.19(-1.10%) |
Oct 11, 2007 | 17.02 | 17.46 | 16.89 | 17.21 | 1,123,039 | +0.19(+1.12%) |
Oct 10, 2007 | 15.42 | 17.58 | 15.40 | 17.02 | 1,648,638 | +1.63(+10.59%) |
Oct 09, 2007 | 14.27 | 15.55 | 14.27 | 15.39 | 883,540 | +1.11(+7.77%) |
Oct 08, 2007 | 14.41 | 14.55 | 14.17 | 14.28 | 303,831 | -0.10(-0.70%) |
Oct 05, 2007 | 14.02 | 14.66 | 13.97 | 14.38 | 353,433 | +0.41(+2.93%) |
Oct 04, 2007 | 14.27 | 14.29 | 13.80 | 13.97 | 346,967 | -0.18(-1.27%) |
Oct 03, 2007 | 13.48 | 14.27 | 13.48 | 14.15 | 524,852 | +0.59(+4.35%) |
Oct 02, 2007 | 14.17 | 14.22 | 13.56 | 13.56 | 355,419 | -0.64(-4.51%) |
Oct 01, 2007 | 13.87 | 14.25 | 13.79 | 14.20 | 407,715 | +0.29(+2.08%) |
Sep 28, 2007 | 13.36 | 13.92 | 13.24 | 13.91 | 578,157 | +0.51(+3.81%) |
Sep 27, 2007 | 13.93 | 14.15 | 13.36 | 13.40 | 416,970 | -0.22(-1.62%) |
Sep 26, 2007 | 13.81 | 13.95 | 13.23 | 13.62 | 454,242 | -0.13(-0.95%) |
Sep 25, 2007 | 13.85 | 14.10 | 13.63 | 13.75 | 311,434 | -0.20(-1.43%) |
Sep 24, 2007 | 14.94 | 14.94 | 13.84 | 13.95 | 556,483 | -1.07(-7.12%) |
Sep 21, 2007 | 15.45 | 15.45 | 14.95 | 15.02 | 561,322 | -0.43(-2.78%) |
Sep 20, 2007 | 15.52 | 15.63 | 15.39 | 15.45 | 186,940 | -0.12(-0.77%) |
Sep 19, 2007 | 15.03 | 15.61 | 14.42 | 15.57 | 701,011 | +0.57(+3.80%) |
Sep 18, 2007 | 14.81 | 15.01 | 14.58 | 15.00 | 279,850 | +0.14(+0.94%) |
Sep 17, 2007 | 15.00 | 15.00 | 14.74 | 14.86 | 219,489 | -0.15(-1.00%) |
Sep 14, 2007 | 15.05 | 15.15 | 14.95 | 15.01 | 116,770 | -0.07(-0.46%) |
Sep 13, 2007 | 14.82 | 15.25 | 14.72 | 15.08 | 191,555 | +0.35(+2.38%) |
Sep 12, 2007 | 14.54 | 15.20 | 14.40 | 14.73 | 433,061 | +0.34(+2.36%) |
Sep 11, 2007 | 14.40 | 14.55 | 13.99 | 14.39 | 384,714 | +0.12(+0.84%) |
Sep 10, 2007 | 14.30 | 14.47 | 14.18 | 14.27 | 260,090 | +0.30(+2.15%) |
Sep 07, 2007 | 14.13 | 14.13 | 13.75 | 13.97 | 388,095 | -0.29(-2.03%) |
Sep 06, 2007 | 14.41 | 14.57 | 14.13 | 14.26 | 898,394 | -0.16(-1.11%) |
Sep 05, 2007 | 14.82 | 14.97 | 14.38 | 14.42 | 2,059,746 | -0.43(-2.90%) |
Sep 04, 2007 | 14.93 | 15.05 | 14.81 | 14.85 | 2,947,746 | -0.08(-0.54%) |
Aug 31, 2007 | 15.00 | 15.08 | 14.56 | 14.93 | 3,088,931 | +0.03(+0.20%) |
Aug 30, 2007 | 14.86 | 15.05 | 14.61 | 14.90 | 2,156,105 | -0.03(-0.20%) |
Aug 29, 2007 | 14.85 | 15.37 | 14.80 | 14.93 | 1,976,528 | +0.16(+1.08%) |
Aug 28, 2007 | 15.00 | 15.25 | 14.66 | 14.77 | 2,245,717 | -0.28(-1.86%) |
Aug 27, 2007 | 14.96 | 15.27 | 14.79 | 15.05 | 1,823,818 | +0.09(+0.60%) |
Aug 24, 2007 | 15.35 | 15.49 | 14.86 | 14.96 | 2,520,244 | -0.35(-2.29%) |
Aug 23, 2007 | 15.57 | 15.70 | 15.06 | 15.31 | 1,075,060 | -0.22(-1.42%) |
Aug 22, 2007 | 15.26 | 15.64 | 15.04 | 15.53 | 1,589,248 | +0.29(+1.90%) |
Aug 21, 2007 | 15.21 | 15.67 | 14.80 | 15.24 | 1,765,693 | -0.08(-0.52%) |
Aug 20, 2007 | 15.17 | 15.50 | 14.87 | 15.32 | 1,542,696 | +0.32(+2.13%) |
Aug 17, 2007 | 15.65 | 15.65 | 14.81 | 15.00 | 1,328,054 | -0.24(-1.57%) |
Aug 16, 2007 | 15.22 | 15.85 | 14.81 | 15.24 | 1,531,207 | -0.02(-0.13%) |
Aug 15, 2007 | 15.64 | 16.08 | 15.16 | 15.26 | 1,023,470 | -0.31(-1.99%) |
Aug 14, 2007 | 16.11 | 16.74 | 15.38 | 15.57 | 1,147,213 | -0.45(-2.81%) |
Aug 13, 2007 | 16.23 | 18.15 | 15.85 | 16.02 | 1,561,079 | -0.25(-1.54%) |
Aug 10, 2007 | 15.54 | 16.75 | 15.08 | 16.27 | 2,527,516 | +0.59(+3.76%) |
Aug 09, 2007 | 15.40 | 16.50 | 15.09 | 15.68 | 3,965,456 | +0.26(+1.69%) |
Aug 08, 2007 | 16.08 | 16.29 | 15.22 | 15.42 | 2,436,434 | -0.58(-3.63%) |
Aug 07, 2007 | 16.08 | 16.46 | 15.06 | 16.00 | 4,435,765 | -0.06(-0.37%) |
Aug 06, 2007 | 16.33 | 16.87 | 15.77 | 16.06 | 2,276,922 | -0.21(-1.29%) |
Aug 03, 2007 | 16.22 | 17.86 | 15.71 | 16.27 | 1,797,731 | -1.55(-8.70%) |
Aug 02, 2007 | 18.77 | 19.15 | 16.82 | 17.82 | 2,804,504 | -0.82(-4.40%) |
Aug 01, 2007 | 18.63 | 19.00 | 17.57 | 18.64 | 2,205,126 | -0.07(-0.37%) |
Jul 31, 2007 | 18.66 | 19.62 | 18.15 | 18.71 | 1,867,453 | +0.14(+0.75%) |
Jul 30, 2007 | 18.54 | 19.10 | 18.07 | 18.57 | 1,416,552 | -0.02(-0.11%) |
Jul 27, 2007 | 18.47 | 19.16 | 17.68 | 18.59 | 1,736,965 | +0.04(+0.22%) |
Jul 26, 2007 | 19.04 | 19.48 | 18.21 | 18.55 | 1,616,288 | -0.63(-3.28%) |
Jul 25, 2007 | 19.36 | 19.85 | 18.74 | 19.18 | 2,059,340 | -0.16(-0.83%) |
Jul 24, 2007 | 19.97 | 20.11 | 19.18 | 19.34 | 1,023,911 | -0.54(-2.72%) |
Jul 23, 2007 | 20.00 | 20.21 | 19.56 | 19.88 | 969,514 | -0.17(-0.85%) |
Jul 20, 2007 | 20.19 | 20.50 | 19.80 | 20.05 | 1,191,446 | -0.18(-0.89%) |
Jul 19, 2007 | 20.30 | 20.46 | 20.07 | 20.23 | 597,626 | -0.01(-0.05%) |
Jul 18, 2007 | 20.36 | 20.90 | 20.07 | 20.24 | 706,445 | -0.21(-1.03%) |
Jul 17, 2007 | 20.63 | 20.85 | 20.06 | 20.45 | 1,032,111 | -0.26(-1.26%) |
Jul 16, 2007 | 20.96 | 21.22 | 20.35 | 20.71 | 1,011,255 | -0.49(-2.31%) |
Jul 13, 2007 | 20.86 | 21.50 | 20.51 | 21.20 | 799,262 | +0.30(+1.44%) |
Jul 12, 2007 | 20.61 | 21.10 | 20.24 | 20.90 | 908,652 | +0.41(+2.00%) |
Jul 11, 2007 | 19.92 | 20.51 | 19.56 | 20.49 | 1,105,982 | +0.52(+2.60%) |
Jul 10, 2007 | 19.90 | 20.27 | 19.70 | 19.97 | 995,928 | -0.03(-0.15%) |
Jul 09, 2007 | 20.01 | 20.10 | 19.70 | 20.00 | 450,691 | +0.00(+0.00%) |
Jul 06, 2007 | 20.01 | 20.29 | 19.69 | 20.00 | 355,824 | +0.08(+0.40%) |
Jul 05, 2007 | 19.86 | 20.11 | 19.39 | 19.92 | 1,019,109 | +0.14(+0.71%) |
Jul 03, 2007 | 20.06 | 20.20 | 19.70 | 19.78 | 338,607 | -0.18(-0.90%) |
Jul 02, 2007 | 20.52 | 20.52 | 19.91 | 19.96 | 945,255 | -0.30(-1.48%) |
Jun 29, 2007 | 20.74 | 20.90 | 19.96 | 20.26 | 1,181,425 | -0.45(-2.17%) |
Jun 28, 2007 | 20.96 | 21.12 | 20.61 | 20.71 | 792,398 | -0.23(-1.10%) |
Jun 27, 2007 | 20.83 | 21.28 | 20.80 | 20.94 | 588,935 | -0.02(-0.10%) |
Jun 26, 2007 | 21.14 | 21.46 | 20.69 | 20.96 | 542,340 | -0.15(-0.71%) |
Jun 25, 2007 | 21.10 | 21.49 | 20.52 | 21.11 | 775,231 | -0.07(-0.33%) |
Jun 22, 2007 | 21.51 | 21.71 | 20.50 | 21.18 | 3,937,375 | -0.22(-1.03%) |
Jun 21, 2007 | 21.31 | 21.74 | 20.94 | 21.40 | 816,933 | +0.00(+0.00%) |
Jun 20, 2007 | 22.14 | 22.49 | 21.13 | 21.40 | 775,700 | -0.70(-3.17%) |
Jun 19, 2007 | 21.19 | 22.48 | 20.92 | 22.10 | 2,540,600 | +0.71(+3.32%) |
Jun 18, 2007 | 20.46 | 21.58 | 20.29 | 21.39 | 1,698,400 | +0.93(+4.55%) |
Jun 15, 2007 | 20.57 | 20.60 | 20.05 | 20.46 | 2,003,900 | -0.02(-0.10%) |
Jun 14, 2007 | 20.55 | 20.70 | 19.95 | 20.48 | 1,955,000 | +0.01(+0.05%) |
Jun 13, 2007 | 20.71 | 20.75 | 20.29 | 20.47 | 442,700 | -0.19(-0.92%) |
Jun 12, 2007 | 20.61 | 21.00 | 20.22 | 20.66 | 455,200 | -0.03(-0.14%) |
Jun 11, 2007 | 20.64 | 21.00 | 20.45 | 20.69 | 570,183 | +0.06(+0.29%) |
Jun 08, 2007 | 20.68 | 20.89 | 20.30 | 20.63 | 610,470 | +0.07(+0.34%) |
Jun 07, 2007 | 21.19 | 21.67 | 20.26 | 20.56 | 448,691 | -0.75(-3.52%) |
Jun 06, 2007 | 21.31 | 21.82 | 20.52 | 21.31 | 910,602 | -0.08(-0.37%) |
Jun 05, 2007 | 21.18 | 21.80 | 21.18 | 21.39 | 1,225,896 | +0.23(+1.09%) |
Jun 04, 2007 | 20.14 | 21.35 | 19.92 | 21.16 | 1,635,307 | +0.88(+4.34%) |
Jun 01, 2007 | 20.05 | 20.70 | 20.01 | 20.28 | 736,070 | +0.26(+1.30%) |
May 31, 2007 | 19.79 | 20.31 | 19.45 | 20.02 | 759,708 | +0.23(+1.16%) |
May 30, 2007 | 19.91 | 20.18 | 19.56 | 19.79 | 636,866 | -0.12(-0.60%) |
May 29, 2007 | 20.33 | 20.34 | 19.71 | 19.91 | 533,106 | -0.46(-2.26%) |
May 25, 2007 | 19.79 | 20.62 | 19.65 | 20.37 | 779,162 | +0.66(+3.35%) |
May 24, 2007 | 20.01 | 20.50 | 19.33 | 19.71 | 1,320,008 | -0.33(-1.65%) |
May 23, 2007 | 20.49 | 20.75 | 19.85 | 20.04 | 446,728 | -0.21(-1.04%) |
May 22, 2007 | 20.37 | 20.89 | 19.76 | 20.25 | 1,161,019 | +0.07(+0.35%) |
May 21, 2007 | 20.31 | 20.74 | 19.97 | 20.18 | 1,388,462 | -0.31(-1.51%) |
May 18, 2007 | 20.64 | 20.80 | 20.00 | 20.49 | 1,309,788 | +0.12(+0.59%) |
May 17, 2007 | 19.50 | 20.50 | 19.14 | 20.37 | 1,664,717 | +0.78(+3.98%) |
May 16, 2007 | 19.60 | 20.43 | 19.15 | 19.59 | 1,362,415 | +0.02(+0.10%) |
May 15, 2007 | 19.39 | 19.97 | 18.75 | 19.57 | 1,485,968 | -0.04(-0.20%) |
May 14, 2007 | 19.51 | 20.00 | 19.09 | 19.61 | 918,878 | +0.19(+0.98%) |
May 11, 2007 | 19.96 | 20.44 | 19.38 | 19.42 | 611,616 | -0.45(-2.26%) |
May 10, 2007 | 20.52 | 20.86 | 19.65 | 19.87 | 1,546,942 | -0.52(-2.55%) |
May 09, 2007 | 20.70 | 20.70 | 20.02 | 20.39 | 1,026,845 | -0.21(-1.02%) |
May 08, 2007 | 21.19 | 21.37 | 20.50 | 20.60 | 1,132,543 | -0.70(-3.29%) |
May 07, 2007 | 21.15 | 21.66 | 20.74 | 21.30 | 869,478 | +0.12(+0.57%) |
May 04, 2007 | 21.23 | 21.97 | 20.69 | 21.18 | 798,843 | -0.15(-0.70%) |
May 03, 2007 | 21.11 | 21.53 | 20.70 | 21.33 | 819,374 | +0.25(+1.19%) |
May 02, 2007 | 21.12 | 21.85 | 21.03 | 21.08 | 734,939 | -0.22(-1.03%) |
May 01, 2007 | 21.51 | 21.99 | 20.66 | 21.30 | 1,967,096 | -0.21(-0.98%) |
Apr 30, 2007 | 22.55 | 22.83 | 21.29 | 21.51 | 1,044,714 | -0.10(-0.46%) |
Apr 27, 2007 | 21.20 | 21.90 | 21.06 | 21.61 | 477,321 | +0.13(+0.61%) |
Apr 26, 2007 | 20.14 | 21.57 | 20.00 | 21.48 | 1,837,907 | +1.57(+7.89%) |
Apr 25, 2007 | 19.58 | 20.14 | 18.92 | 19.91 | 2,251,225 | +0.25(+1.27%) |
Apr 24, 2007 | 20.60 | 20.68 | 19.66 | 19.66 | 1,577,409 | -0.97(-4.70%) |
Apr 23, 2007 | 20.92 | 21.00 | 20.46 | 20.63 | 1,627,850 | -0.07(-0.34%) |
Apr 20, 2007 | 20.82 | 21.35 | 20.25 | 20.70 | 1,096,188 | +0.06(+0.29%) |
Apr 19, 2007 | 21.40 | 21.45 | 20.60 | 20.64 | 868,002 | -0.78(-3.64%) |
Apr 18, 2007 | 21.72 | 22.00 | 21.41 | 21.42 | 400,346 | -0.38(-1.74%) |
Apr 17, 2007 | 21.58 | 22.07 | 21.41 | 21.80 | 511,450 | +0.04(+0.18%) |
Apr 16, 2007 | 21.51 | 22.10 | 21.50 | 21.76 | 323,666 | +0.01(+0.05%) |
Apr 13, 2007 | 21.75 | 22.28 | 21.42 | 21.75 | 411,503 | -0.06(-0.28%) |
Apr 12, 2007 | 21.82 | 22.50 | 21.66 | 21.81 | 248,392 | -0.15(-0.68%) |
Apr 11, 2007 | 22.45 | 22.77 | 21.70 | 21.96 | 334,707 | -0.35(-1.57%) |
Apr 10, 2007 | 22.15 | 23.00 | 21.85 | 22.31 | 1,163,502 | +0.13(+0.59%) |
Apr 09, 2007 | 22.33 | 22.52 | 21.89 | 22.18 | 371,119 | -0.26(-1.16%) |
Apr 05, 2007 | 22.49 | 22.63 | 21.92 | 22.44 | 365,437 | +0.04(+0.18%) |
Apr 04, 2007 | 22.74 | 23.00 | 22.18 | 22.40 | 514,952 | -0.10(-0.44%) |
Apr 03, 2007 | 23.53 | 23.59 | 22.50 | 22.50 | 378,818 | -0.89(-3.81%) |
Apr 02, 2007 | 24.13 | 24.31 | 22.90 | 23.39 | 939,929 | -0.97(-3.98%) |
Mar 30, 2007 | 24.46 | 25.50 | 24.20 | 24.36 | 167,698 | -0.14(-0.57%) |
Mar 29, 2007 | 24.50 | 24.66 | 23.89 | 24.50 | 179,489 | +0.10(+0.41%) |
Mar 28, 2007 | 24.99 | 24.99 | 24.14 | 24.40 | 234,874 | -0.53(-2.13%) |
Mar 27, 2007 | 25.15 | 25.38 | 24.61 | 24.93 | 333,085 | -0.19(-0.76%) |
Mar 26, 2007 | 25.32 | 25.45 | 24.61 | 25.12 | 250,761 | -0.09(-0.36%) |
Mar 23, 2007 | 23.96 | 25.58 | 23.96 | 25.21 | 364,562 | +1.43(+6.01%) |
Mar 22, 2007 | 23.82 | 24.30 | 23.48 | 23.78 | 273,161 | +0.10(+0.42%) |
Mar 21, 2007 | 23.22 | 23.81 | 23.17 | 23.68 | 240,103 | +0.53(+2.29%) |
Mar 20, 2007 | 23.08 | 23.63 | 23.01 | 23.15 | 198,308 | +0.15(+0.65%) |
Mar 19, 2007 | 22.70 | 23.12 | 22.58 | 23.00 | 214,136 | +0.17(+0.74%) |
Mar 16, 2007 | 22.27 | 22.90 | 22.27 | 22.83 | 237,809 | +0.39(+1.74%) |
Mar 15, 2007 | 22.48 | 22.85 | 22.28 | 22.44 | 223,204 | +0.09(+0.40%) |
Mar 14, 2007 | 22.25 | 22.90 | 21.69 | 22.35 | 392,245 | +0.15(+0.68%) |
Mar 13, 2007 | 22.85 | 23.00 | 22.00 | 22.20 | 400,070 | -0.65(-2.84%) |
Mar 12, 2007 | 23.00 | 23.51 | 22.69 | 22.85 | 416,064 | -0.57(-2.43%) |
Mar 09, 2007 | 24.03 | 24.19 | 23.00 | 23.42 | 354,433 | -0.65(-2.70%) |
Mar 08, 2007 | 24.20 | 24.41 | 24.06 | 24.07 | 476,000 | -0.35(-1.43%) |
Mar 07, 2007 | 23.83 | 25.00 | 23.83 | 24.42 | 714,974 | +0.77(+3.26%) |
Mar 06, 2007 | 23.55 | 24.60 | 22.61 | 23.65 | 548,008 | +0.10(+0.42%) |
Mar 05, 2007 | 22.99 | 24.94 | 22.74 | 23.55 | 574,073 | +0.31(+1.33%) |
Mar 02, 2007 | 23.71 | 24.23 | 23.12 | 23.24 | 267,744 | -0.58(-2.43%) |
Mar 01, 2007 | 24.00 | 24.87 | 23.27 | 23.82 | 565,689 | -0.24(-1.00%) |
Feb 28, 2007 | 24.33 | 24.65 | 23.64 | 24.06 | 594,444 | -0.40(-1.64%) |
Feb 27, 2007 | 26.01 | 26.21 | 23.50 | 24.46 | 1,032,279 | -1.86(-7.07%) |
Feb 26, 2007 | 25.68 | 26.77 | 25.60 | 26.32 | 795,535 | +0.59(+2.29%) |
Feb 23, 2007 | 26.69 | 26.69 | 25.71 | 25.73 | 907,027 | -1.03(-3.85%) |
Feb 22, 2007 | 26.75 | 27.03 | 26.55 | 26.76 | 360,602 | -0.01(-0.04%) |
Feb 21, 2007 | 27.14 | 27.33 | 26.26 | 26.77 | 1,146,428 | -0.65(-2.37%) |
Feb 20, 2007 | 27.37 | 27.72 | 27.00 | 27.42 | 491,673 | -0.09(-0.33%) |
Feb 16, 2007 | 27.67 | 28.10 | 27.35 | 27.51 | 503,682 | -0.34(-1.22%) |
Feb 15, 2007 | 28.12 | 28.25 | 27.08 | 27.85 | 731,070 | -0.60(-2.11%) |
Feb 14, 2007 | 27.77 | 29.32 | 27.76 | 28.45 | 358,388 | +0.72(+2.60%) |
Feb 13, 2007 | 27.70 | 27.81 | 27.48 | 27.73 | 136,839 | +0.05(+0.18%) |
Feb 12, 2007 | 27.42 | 27.85 | 27.06 | 27.68 | 434,361 | -0.22(-0.79%) |
Feb 09, 2007 | 28.94 | 29.13 | 27.85 | 27.90 | 666,565 | -1.34(-4.58%) |
Feb 08, 2007 | 29.08 | 29.87 | 29.01 | 29.24 | 240,779 | -0.11(-0.37%) |
Feb 07, 2007 | 31.50 | 31.88 | 28.91 | 29.35 | 1,708,787 | -0.63(-2.10%) |
Feb 06, 2007 | 30.02 | 30.03 | 29.80 | 29.98 | 254,315 | -0.06(-0.20%) |
Feb 05, 2007 | 30.23 | 30.23 | 29.50 | 30.04 | 230,159 | -0.14(-0.46%) |
Feb 02, 2007 | 30.31 | 30.38 | 29.90 | 30.18 | 293,325 | -0.04(-0.13%) |
Feb 01, 2007 | 29.81 | 30.37 | 29.42 | 30.22 | 748,302 | +0.35(+1.17%) |
Jan 31, 2007 | 30.47 | 30.58 | 29.55 | 29.87 | 573,800 | -0.78(-2.54%) |
Jan 30, 2007 | 29.94 | 30.89 | 29.65 | 30.65 | 472,543 | +0.70(+2.34%) |
Jan 29, 2007 | 30.00 | 30.15 | 29.54 | 29.95 | 240,707 | -0.26(-0.86%) |
Jan 26, 2007 | 30.63 | 30.98 | 29.92 | 30.21 | 257,337 | -0.78(-2.52%) |
Jan 25, 2007 | 31.57 | 32.00 | 30.33 | 30.99 | 937,436 | -0.68(-2.15%) |
Jan 24, 2007 | 31.00 | 31.76 | 30.78 | 31.67 | 578,970 | +0.47(+1.51%) |
Jan 23, 2007 | 29.93 | 31.24 | 29.65 | 31.20 | 763,800 | +1.11(+3.69%) |
Jan 22, 2007 | 29.95 | 30.17 | 29.55 | 30.09 | 444,586 | -0.01(-0.03%) |
Jan 19, 2007 | 28.71 | 30.31 | 28.38 | 30.10 | 3,849,033 | +2.81(+10.30%) |
Jan 18, 2007 | 27.32 | 27.65 | 25.87 | 27.29 | 254,504 | -0.16(-0.58%) |
Jan 17, 2007 | 26.33 | 27.67 | 26.33 | 27.45 | 657,410 | +1.19(+4.53%) |
Jan 16, 2007 | 25.60 | 26.28 | 25.11 | 26.26 | 133,352 | +0.28(+1.08%) |
Jan 12, 2007 | 26.29 | 26.37 | 25.84 | 25.98 | 80,955 | -0.29(-1.10%) |
Jan 11, 2007 | 25.99 | 26.29 | 25.82 | 26.27 | 195,151 | +0.34(+1.31%) |
Jan 10, 2007 | 25.05 | 26.04 | 24.95 | 25.93 | 279,736 | +0.93(+3.72%) |
Jan 09, 2007 | 25.11 | 25.17 | 24.95 | 25.00 | 182,078 | -0.05(-0.20%) |
Jan 08, 2007 | 25.30 | 25.33 | 24.95 | 25.05 | 187,138 | -0.05(-0.20%) |
Jan 05, 2007 | 24.97 | 25.30 | 24.80 | 25.10 | 809,780 | +0.22(+0.88%) |
Jan 04, 2007 | 24.60 | 25.15 | 24.60 | 24.88 | 199,271 | +0.05(+0.20%) |
Jan 03, 2007 | 25.00 | 25.10 | 24.45 | 24.83 | 304,706 | +0.18(+0.73%) |
Dec 29, 2006 | 24.80 | 24.90 | 24.42 | 24.65 | 105,862 | -0.15(-0.60%) |
Dec 28, 2006 | 24.30 | 25.01 | 24.28 | 24.80 | 73,454 | +0.23(+0.94%) |
Dec 27, 2006 | 24.80 | 25.02 | 24.18 | 24.57 | 295,182 | +0.11(+0.45%) |
Dec 26, 2006 | 25.27 | 25.70 | 24.43 | 24.46 | 268,633 | -0.81(-3.21%) |
Dec 22, 2006 | 24.19 | 25.35 | 24.19 | 25.27 | 578,494 | -0.04(-0.16%) |
Dec 21, 2006 | 23.95 | 26.32 | 23.82 | 25.31 | 559,716 | +1.43(+5.99%) |
Dec 20, 2006 | 24.00 | 24.38 | 23.58 | 23.88 | 306,971 | -0.28(-1.16%) |
Dec 19, 2006 | 25.49 | 25.66 | 24.01 | 24.16 | 216,484 | -1.34(-5.25%) |
Dec 18, 2006 | 25.18 | 26.06 | 24.24 | 25.50 | 283,228 | +1.15(+4.72%) |
Dec 15, 2006 | 24.81 | 24.94 | 23.72 | 24.35 | 174,342 | -0.50(-2.01%) |
Dec 14, 2006 | 24.65 | 25.18 | 24.11 | 24.85 | 380,887 | +0.14(+0.57%) |
Dec 13, 2006 | 25.01 | 25.37 | 24.60 | 24.71 | 189,502 | -0.36(-1.44%) |
Dec 12, 2006 | 26.10 | 26.16 | 24.94 | 25.07 | 866,319 | -1.10(-4.20%) |
Dec 11, 2006 | 25.00 | 27.35 | 24.94 | 26.17 | 1,680,331 | +0.64(+2.51%) |
Dec 08, 2006 | 26.00 | 26.63 | 24.95 | 25.53 | 881,577 | -0.62(-2.37%) |
Dec 07, 2006 | 26.55 | 28.67 | 25.01 | 26.15 | 10,976,758 | +10.65(+68.71%) |
Dec 06, 2006 | 15.22 | 15.60 | 14.90 | 15.50 | 200,100 | +0.15(+0.98%) |
Dec 05, 2006 | 15.49 | 15.58 | 14.95 | 15.35 | 89,914 | -0.05(-0.32%) |
Dec 04, 2006 | 15.10 | 15.61 | 15.01 | 15.40 | 263,376 | +0.31(+2.05%) |
Dec 01, 2006 | 14.91 | 15.22 | 14.50 | 15.09 | 239,392 | +0.15(+1.00%) |
Nov 30, 2006 | 15.02 | 15.71 | 14.90 | 14.94 | 1,112,200 | -0.12(-0.80%) |
Nov 29, 2006 | 14.77 | 15.58 | 14.59 | 15.06 | 423,462 | +0.32(+2.17%) |
Nov 28, 2006 | 14.68 | 15.06 | 14.38 | 14.74 | 232,295 | +0.19(+1.31%) |
Nov 27, 2006 | 13.99 | 14.72 | 13.83 | 14.55 | 703,659 | +0.54(+3.85%) |
Nov 24, 2006 | 14.30 | 14.35 | 14.00 | 14.01 | 63,669 | -0.29(-2.03%) |
Nov 22, 2006 | 14.05 | 14.67 | 13.65 | 14.30 | 588,231 | +0.21(+1.49%) |
Nov 21, 2006 | 15.02 | 15.75 | 13.86 | 14.09 | 936,058 | -1.01(-6.69%) |
Nov 20, 2006 | 15.04 | 16.85 | 14.36 | 15.10 | 1,563,013 | +0.22(+1.48%) |
Nov 17, 2006 | 13.90 | 15.08 | 13.33 | 14.88 | 934,907 | +0.83(+5.91%) |
Nov 16, 2006 | 14.89 | 16.00 | 13.73 | 14.05 | 1,593,379 | -0.85(-5.70%) |
Nov 15, 2006 | 13.50 | 17.00 | 12.82 | 14.90 | 9,553,187 | +5.14(+52.66%) |
Nov 14, 2006 | 9.490 | 9.760 | 8.950 | 9.760 | 326,900 | +0.10(+1.04%) |
Nov 13, 2006 | 10.22 | 10.38 | 9.490 | 9.660 | 105,249 | -0.55(-5.39%) |
Nov 10, 2006 | 11.01 | 11.01 | 9.940 | 10.21 | 40,784 | -0.89(-8.02%) |
Nov 09, 2006 | 11.05 | 11.41 | 10.99 | 11.10 | 39,678 | +0.13(+1.19%) |
Nov 08, 2006 | 11.35 | 11.66 | 10.75 | 10.97 | 57,528 | -0.30(-2.66%) |
Nov 07, 2006 | 11.90 | 11.90 | 11.21 | 11.27 | 40,199 | -0.71(-5.93%) |
Nov 06, 2006 | 12.40 | 12.40 | 11.50 | 11.98 | 318,986 | -0.77(-6.04%) |
Nov 03, 2006 | 13.00 | 13.23 | 12.20 | 12.75 | 253,086 | -0.75(-5.57%) |
Nov 02, 2006 | 12.50 | 13.86 | 12.46 | 13.50 | 28,362 | +0.94(+7.50%) |